Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.580
0.00 (0.00%)
Sep 25, 2026, 12:08 PM ICT
Siam Technic Concrete PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | - | - | 20,000 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 25,800 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 32,350 |
| Sep 22, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 7,300 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 188,501 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 47,623 |
| Sep 17, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 30,100 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | - | 231,300 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 188,201 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 236,900 |
| Sep 11, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 42,200 |
| Sep 10, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 198,700 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 102,800 |
| Sep 8, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 280,700 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 1,394,601 |
| Sep 4, 2026 | 1.60 | 1.67 | 1.59 | 1.65 | 1.65 | 5.10% | 360,735 |
| Sep 3, 2026 | 1.57 | 1.62 | 1.57 | 1.57 | 1.57 | 0.64% | 1,165,911 |
| 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 |