Siam Technic Concrete PCL (BKK:STECH)
Thailand · Delayed Price · Currency is THB 1.590
-0.010 (-0.63%)
Oct 15, 2026, 3:34 PM ICT
Siam Technic Concrete PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 111,700 |
| Oct 14, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 9,100 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 112,501 |
| Oct 9, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 92,501 |
| Oct 8, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 32,000 |
| Oct 7, 2026 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | - | 125,800 |
| Oct 6, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 67,708 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 20,100 |
| Oct 2, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.24% | 84,700 |
| Oct 1, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 136,501 |
| Sep 30, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 49,827 |
| Sep 29, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 235,538 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 30,262 |
| Sep 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 21,300 |
| 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 |