The Stock Exchange of Thailand - Companies/Securities in Focus

STC : STC CONCRETE PRODUCT PUBLIC COMPANY LIMITED

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
23/09/2022	0.78	0.80	0.78	0.78	0.00	0.00	1,393,900	1,099.54
22/09/2022	0.77	0.78	0.77	0.78	+0.01	+1.30	314,700	242.66
21/09/2022	0.78	0.78	0.77	0.77	0.00	0.00	275,300	212.38
20/09/2022	0.77	0.78	0.77	0.77	0.00	0.00	295,400	229.00
19/09/2022	0.77	0.78	0.76	0.77	+0.01	+1.32	996,110	767.10
16/09/2022	0.77	0.77	0.76	0.76	-0.01	-1.30	715,900	546.57
15/09/2022	0.77	0.77	0.76	0.77	0.00	0.00	511,500	388.89
14/09/2022	0.77	0.78	0.75	0.77	-0.01	-1.28	1,358,217	1,033.79
13/09/2022	0.77	0.78	0.77	0.78	+0.02	+2.63	148,335	114.50
12/09/2022	0.77	0.78	0.76	0.76	0.00	0.00	538,900	414.67
09/09/2022	0.78	0.79	0.76	0.76	-0.03	-3.80	1,207,500	928.12
08/09/2022	0.78	0.79	0.77	0.79	+0.01	+1.28	68,100	53.04
07/09/2022	0.79	0.79	0.77	0.78	-0.01	-1.27	206,500	161.29
06/09/2022	0.77	0.79	0.77	0.79	+0.02	+2.60	339,400	264.22
05/09/2022	0.77	0.78	0.76	0.77	0.00	0.00	281,946	217.10
02/09/2022	0.77	0.78	0.77	0.77	+0.01	+1.32	37,900	29.29
01/09/2022	0.78	0.78	0.76	0.76	-0.01	-1.30	340,901	260.99
31/08/2022	0.78	0.78	0.77	0.77	0.00	0.00	279,700	215.66
30/08/2022	0.78	0.78	0.77	0.77	-0.01	-1.28	211,600	163.26
29/08/2022	0.77	0.79	0.76	0.78	0.00	0.00	1,107,100	851.95
26/08/2022	0.77	0.78	0.77	0.78	+0.01	+1.30	999,000	769.60
25/08/2022	0.77	0.77	0.76	0.77	0.00	0.00	308,000	236.90
24/08/2022	0.77	0.77	0.76	0.77	0.00	0.00	243,900	186.35
23/08/2022	0.77	0.77	0.76	0.77	0.00	0.00	327,100	251.64
22/08/2022	0.77	0.77	0.76	0.77	0.00	0.00	56,300	43.16
19/08/2022	0.78	0.78	0.75	0.77	-0.01	-1.28	1,224,808	934.14
18/08/2022	0.77	0.78	0.76	0.78	0.00	0.00	545,500	420.48
17/08/2022	0.77	0.78	0.76	0.78	0.00	0.00	677,154	521.90
16/08/2022	0.78	0.78	0.77	0.78	0.00	0.00	751,000	580.66
15/08/2022	0.79	0.80	0.77	0.78	-0.02	-2.50	1,223,901	957.22
11/08/2022	0.80	0.81	0.79	0.80	0.00	0.00	420,800	337.19
10/08/2022	0.81	0.82	0.80	0.80	0.00	0.00	721,770	582.05
09/08/2022	0.79	0.81	0.79	0.80	0.00	0.00	439,101	351.77
08/08/2022	0.79	0.80	0.78	0.80	+0.01	+1.27	291,102	230.36
05/08/2022	0.79	0.79	0.78	0.79	+0.01	+1.28	243,000	191.30
04/08/2022	0.78	0.79	0.78	0.78	0.00	0.00	309,100	242.73
03/08/2022	0.78	0.79	0.77	0.78	0.00	0.00	770,405	601.71
02/08/2022	0.80	0.80	0.78	0.78	-0.01	-1.27	331,800	261.14
01/08/2022	0.80	0.80	0.79	0.79	-0.01	-1.25	112,900	89.46

The Information is provided for informative and educational purposes only.