Siam Technic Concrete Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.180	1.200	1.160	1.170	1.089	1,053,600
2024-10-21	1.180	1.210	1.170	1.170	1.089	377,102
2024-10-18	1.220	1.230	1.180	1.180	1.098	531,300
2024-10-17	1.260	1.260	1.200	1.220	1.136	440,400
2024-10-16	1.220	1.260	1.220	1.250	1.164	68,700
2024-10-15	1.260	1.260	1.200	1.230	1.145	806,900
2024-10-11	1.280	1.280	1.260	1.270	1.182	18,306
2024-10-10	1.300	1.300	1.270	1.270	1.182	221,300
2024-10-09	1.270	1.290	1.270	1.280	1.191	86,601
2024-10-08	1.280	1.290	1.260	1.260	1.173	151,401
2024-10-07	1.280	1.290	1.260	1.280	1.191	247,474
2024-10-04	1.280	1.290	1.270	1.270	1.182	258,310
2024-10-03	1.270	1.290	1.260	1.290	1.201	547,902
2024-10-02	1.270	1.330	1.250	1.250	1.164	287,332
2024-10-01	1.290	1.300	1.260	1.270	1.182	743,602
2024-09-30	1.330	1.330	1.290	1.290	1.201	311,600
2024-09-27	1.310	1.340	1.310	1.310	1.219	93,100
2024-09-26	1.320	1.320	1.310	1.310	1.219	33,700
2024-09-25	1.330	1.330	1.320	1.320	1.229	76,904
2024-09-24	1.330	1.350	1.330	1.340	1.247	35,551
2024-09-23	1.360	1.360	1.340	1.350	1.257	87,400
2024-09-20	1.360	1.370	1.360	1.360	1.266	22,700
2024-09-19	1.370	1.380	1.370	1.380	1.285	22,700
2024-09-18	1.380	1.390	1.380	1.380	1.285	432,704
2024-09-17	1.370	1.380	1.360	1.370	1.275	75,751
2024-09-16	1.350	1.360	1.340	1.360	1.266	49,300
2024-09-13	1.350	1.350	1.300	1.350	1.257	503,000
2024-09-12	1.340	1.370	1.330	1.350	1.257	211,600
2024-09-11	1.360	1.380	1.350	1.350	1.257	155,870
2024-09-10	1.340	1.370	1.340	1.350	1.257	59,700
2024-09-09	1.350	1.350	1.340	1.350	1.257	123,049
2024-09-06	1.320	1.340	1.310	1.340	1.247	204,402
2024-09-05	1.300	1.320	1.300	1.320	1.229	113,800
2024-09-04	1.300	1.310	1.290	1.300	1.210	191,000
2024-09-03	1.310	1.310	1.290	1.300	1.210	62,775
2024-09-02	1.300	1.300	1.290	1.300	1.210	110,632
2024-08-30	1.290	1.310	1.290	1.300	1.210	62,500
2024-08-29	1.290	1.300	1.290	1.290	1.201	134,422
2024-08-28	1.290	1.330	1.290	1.290	1.201	560,200
2024-08-27	1.310	1.330	1.280	1.290	1.201	855,302
2024-08-26	1.210	1.270	1.210	1.270	1.182	1,219,100
2024-08-23	1.190	1.210	1.190	1.210	1.126	150,000
2024-08-22	1.200	1.200	1.190	1.190	1.108	173,021
2024-08-21	1.190	1.210	1.190	1.210	1.126	428,024
2024-08-20	1.220	1.220	1.190	1.200	1.117	390,613
2024-08-19	1.210	1.220	1.200	1.210	1.126	268,600
2024-08-16	1.240	1.240	1.210	1.230	1.145	37,110
2024-08-15	1.270	1.270	1.190	1.200	1.117	307,307
2024-08-14	1.270	1.280	1.210	1.270	1.182	774,963
2024-08-13	1.270	1.300	1.270	1.280	1.191	138,800
2024-08-09	1.300	1.300	1.270	1.300	1.210	102,651
2024-08-08	1.290	1.300	1.280	1.300	1.210	39,000
2024-08-07	1.300	1.300	1.280	1.300	1.210	12,800
2024-08-06	1.300	1.310	1.270	1.280	1.191	39,501
2024-08-05	1.280	1.300	1.250	1.270	1.182	383,619
2024-08-02	1.290	1.310	1.290	1.290	1.201	115,700
2024-08-01	1.310	1.310	1.280	1.300	1.210	252,700
2024-07-31	1.320	1.320	1.310	1.310	1.219	21,805
2024-07-30	1.300	1.320	1.300	1.320	1.229	53,011
2024-07-26	1.300	1.310	1.290	1.310	1.219	59,000

← NewerPage 9 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0400 THB
2025-03-13	0.0340 THB
2023-03-14	0.0260 THB
2022-03-14	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.