Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.150
+0.010 (0.88%)
Jul 3, 2026, 4:38 PM ICT
Siam Technic Concrete PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 391,800 |
| May 28, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 158,302 |
| May 27, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 43,403 |
| May 26, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 229,801 |
| May 25, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 131,400 |
| May 22, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 65,600 |
| May 21, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 87,701 |
| May 20, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 56,000 |
| May 19, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 65,730 |
| May 18, 2026 | 1.02 | 1.10 | 1.02 | 1.05 | 1.05 | - | 128,700 |
| May 15, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 3.96% | 278,500 |
| May 14, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 22,600 |
| May 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 36,100 |
| May 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,600 |
| May 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 20,701 |
| May 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 109,300 |
| May 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 193,000 |
| May 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 50,200 |
| May 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 46,647 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 9,800 |
| Apr 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 2,100 |
| Apr 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 4,800 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 106,401 |
| Apr 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 145,001 |
| Apr 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 300 |
| Apr 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 45,600 |
| Apr 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 17,100 |