Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.010
-0.020 (-1.94%)
Feb 10, 2026, 4:23 PM ICT
Siam Technic Concrete PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | - | -1.94% | 1,701 |
| 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 |
| Dec 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 5,200 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 62,000 |
| Dec 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 52,000 |
| Dec 12, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 7,103 |
| Dec 11, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 215,601 |
| Dec 9, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 2.08% | 59,969 |
| Dec 8, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 21,550 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 64,811 |
| Dec 3, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 226,500 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 110,100 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 9,400 |
| Nov 28, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 124,800 |
| Nov 27, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 102,295 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 75,500 |