Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.590
+0.030 (1.92%)
Sep 3, 2026, 3:08 PM ICT
Siam Technic Concrete PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 335,902 |
| Sep 1, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.66% | 800,321 |
| Aug 31, 2026 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | 1.86% | 362,356 |
| Aug 28, 2026 | 1.62 | 1.66 | 1.60 | 1.61 | 1.61 | -0.62% | 787,100 |
| Aug 27, 2026 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | - | 232,210 |
| Aug 26, 2026 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 1.89% | 292,840 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 879,602 |
| Aug 24, 2026 | 1.63 | 1.71 | 1.62 | 1.62 | 1.62 | -1.82% | 1,779,242 |
| Aug 21, 2026 | 1.71 | 1.71 | 1.60 | 1.65 | 1.65 | 1.85% | 1,339,511 |
| Aug 20, 2026 | 1.48 | 1.76 | 1.48 | 1.62 | 1.62 | 10.20% | 7,770,950 |
| Aug 19, 2026 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | - | 894,503 |
| Aug 18, 2026 | 1.38 | 1.57 | 1.31 | 1.47 | 1.47 | 9.70% | 7,128,288 |
| Aug 17, 2026 | 1.30 | 1.49 | 1.30 | 1.34 | 1.34 | 11.67% | 3,849,816 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 305,700 |
| 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 |