Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.200
+0.010 (0.84%)
Aug 14, 2026, 10:55 AM ICT
Siam Technic Concrete PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | - | - | 100 |
| Aug 13, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 116,300 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 16,700 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 29,901 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 37,800 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 68,500 |
| Aug 5, 2026 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | - | 740,700 |
| Aug 4, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 66,200 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | - | 58,500 |
| Jul 31, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 115,600 |
| Jul 30, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 166,200 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -3.31% | 104,200 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 148,900 |
| Jul 23, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 15,601 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 12,300 |
| Jul 21, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 298,210 |
| Jul 20, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 91,200 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 32,900 |
| Jul 16, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 61,902 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 102,657 |
| Jul 14, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | -0.79% | 102,000 |
| Jul 13, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 4.96% | 277,700 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 101,901 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 88,900 |
| Jul 8, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 310,700 |
| Jul 7, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 289,501 |
| Jul 6, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 38,900 |
| Jul 3, 2026 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 68,700 |
| Jul 2, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 110,900 |
| Jul 1, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 91,012 |
| Jun 30, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 155,100 |
| Jun 29, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.87% | 269,600 |
| Jun 26, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 170,000 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 194,300 |
| Jun 24, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 204,600 |
| Jun 23, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 437,900 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 204,300 |
| Jun 19, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 44,500 |
| Jun 18, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 100,900 |
| Jun 17, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 314,900 |
| Jun 16, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 50,501 |
| Jun 15, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 193,100 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 85,201 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 79,100 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 58,900 |
| Jun 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 90,310 |
| Jun 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 92,500 |
| Jun 5, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 117,500 |
| Jun 4, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 133,800 |
| Jun 2, 2026 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 140,900 |