Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.030
+0.020 (1.98%)
Aug 13, 2025, 4:37 PM ICT
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 94,800 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 27,900 |
| Aug 7, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 49,600 |
| Aug 6, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 84,800 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 20,200 |
| Aug 4, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 156,900 |
| Aug 1, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 29,600 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 46,100 |
| Jul 30, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 121,200 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 30,900 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 27,700 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 18,400 |
| Jul 23, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 41,600 |
| Jul 22, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 17,400 |
| Jul 21, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 10,100 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 15,500 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 27,500 |
| Jul 16, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 68,500 |
| Jul 15, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 12,400 |
| Jul 14, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 208,200 |
| Jul 11, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 25,800 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4,300 |
| Jul 8, 2025 | 0.96 | 1.03 | 0.95 | 0.96 | 0.96 | - | 213,100 |
| Jul 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Jul 4, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 78,538 |
| Jul 3, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 22,800 |
| Jul 2, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 28,800 |
| Jul 1, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 134,100 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 10,202 |
| Jun 27, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 133,500 |
| Jun 26, 2025 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | 3.16% | 125,400 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | - | 157,300 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | - | 117,709 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -3.06% | 67,500 |
| Jun 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 34,800 |
| Jun 19, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 24,400 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 87,000 |
| Jun 17, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 28,300 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 23,500 |
| Jun 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 114,200 |
| Jun 12, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 107,600 |
| Jun 11, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 108,500 |
| Jun 10, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 102,100 |
| Jun 9, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 104,600 |
| Jun 6, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 24,000 |
| Jun 5, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 51,100 |
| Jun 4, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 50,300 |
| May 30, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 86,600 |
| May 29, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 60,200 |
| May 28, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 67,400 |