Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.020
0.00 (0.00%)
Mar 24, 2026, 4:37 PM ICT
Siam Technic Concrete PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | - | - | 39,400 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 425,616 |
| Mar 20, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 27,700 |
| Mar 19, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 101,500 |
| Mar 18, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,100 |
| Mar 17, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 16,600 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 80,900 |
| Mar 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 33,200 |
| Mar 12, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 7,100 |
| Mar 11, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.02 | - | 72,500 |
| Mar 10, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.02 | 0.95% | 25,800 |
| Mar 9, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.01 | 0.96% | 60,100 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | - | 30,200 |
| Mar 5, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.00 | 0.97% | 30,615 |
| Mar 4, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 0.99 | 0.98% | 1,277,700 |
| Mar 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 0.98 | -2.86% | 710,900 |
| Feb 27, 2026 | 1.08 | 1.11 | 1.02 | 1.05 | 1.01 | - | 410,593 |
| Feb 26, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.01 | - | 139,700 |
| Feb 25, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.01 | 1.94% | 118,900 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 0.99 | - | 20,900 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 0.99 | -2.83% | 196,800 |
| Feb 20, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.02 | 0.95% | 199,651 |
| Feb 19, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.01 | 1.94% | 137,800 |
| Feb 18, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.99 | - | 151,500 |
| Feb 17, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.99 | 0.98% | 71,500 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 0.98 | - | 65,501 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | - | 44,400 |
| Feb 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 43,432 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | -1.94% | 60,110 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 0.99 | - | 39,401 |
| Feb 9, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 0.99 | 3.00% | 236,800 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | - | 501,600 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | - | 48,600 |
| Feb 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | 1.01% | 161,100 |
| Feb 3, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.95 | -1.00% | 32,300 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 1.01% | 197,200 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | -1.98% | 60,000 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.97 | - | 325,400 |
| Jan 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 2.02% | 61,120 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | - | 17,500 |
| Jan 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | 46,701 |
| Jan 23, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.95 | 2.06% | 39,502 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.93 | -1.02% | 62,100 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.94 | 1.03% | 71,300 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.93 | - | 353,620 |
| Jan 19, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | - | 92,101 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.93 | - | 43,300 |
| Jan 15, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.93 | - | 11,600 |
| Jan 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | 1.04% | 48,800 |
| Jan 13, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.92 | - | 59,901 |