Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.020
-0.030 (-2.86%)
Mar 2, 2026, 4:35 PM ICT
Siam Technic Concrete PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | - | -2.86% | 508,100 |
| Feb 27, 2026 | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | - | 410,593 |
| Feb 26, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 139,700 |
| Feb 25, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 118,900 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 20,900 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 196,800 |
| Feb 20, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 199,651 |
| Feb 19, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 137,800 |
| Feb 18, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 151,500 |
| Feb 17, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 71,500 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | - | 65,501 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 44,400 |
| Feb 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 43,432 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 60,110 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | - | 39,401 |
| Feb 9, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 3.00% | 236,800 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 501,600 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 48,600 |
| Feb 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 161,100 |
| Feb 3, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 32,300 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 197,200 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 60,000 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 325,400 |
| Jan 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.02% | 61,120 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 17,500 |
| Jan 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 46,701 |
| Jan 23, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 2.06% | 39,502 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 62,100 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 71,300 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 353,620 |
| Jan 19, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 92,101 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 43,300 |
| Jan 15, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 11,600 |
| Jan 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 48,800 |
| Jan 13, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 59,901 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 17,400 |
| Jan 9, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 27,800 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 21,501 |
| Jan 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,100 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 20,300 |
| Jan 5, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 14,402 |
| Dec 30, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 71,010 |
| Dec 29, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 12,103 |
| Dec 26, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 130,900 |
| Dec 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 531 |
| Dec 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 10,602 |
| Dec 23, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 74,073 |
| Dec 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,108 |
| Dec 19, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 3,200 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 104,390 |