Siam Technic Concrete PCL

STECH
🏛️ thailand →
1.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.04 2.06 2.02 2.04 0.1M
2022-12-29 2.02 2.04 2.00 2.04 0.1M
2022-12-28 2.00 2.02 1.98 1.99 0.1M
2022-12-27 1.98 2.00 1.98 1.98 0.2M
2022-12-26 1.99 1.99 1.97 1.99 0.1M
2022-12-23 1.99 1.99 1.96 1.98 0.1M
2022-12-22 1.95 1.99 1.95 1.97 0.1M
2022-12-21 1.98 1.98 1.95 1.96 0.2M
2022-12-20 1.99 1.99 1.96 1.96 0.3M
2022-12-19 1.99 2.00 1.98 2.00 0.2M
2022-12-16 2.00 2.00 1.98 2.00 0.1M
2022-12-15 1.99 2.00 1.98 1.99 0.1M
2022-12-14 1.99 2.00 1.99 2.00 0.3M
2022-12-13 2.00 2.02 2.00 2.00 0.0M
2022-12-09 2.00 2.02 2.00 2.00 0.1M
2022-12-08 2.00 2.04 1.99 2.00 0.3M
2022-12-07 1.99 2.00 1.98 1.99 0.1M
2022-12-06 1.98 2.00 1.98 1.98 0.2M
2022-12-02 2.00 2.02 1.99 2.00 0.2M
2022-12-01 2.00 2.00 1.99 2.00 0.1M
2022-11-30 2.02 2.02 1.99 2.00 0.1M
2022-11-29 2.00 2.00 1.99 2.00 0.1M
2022-11-28 2.00 2.02 1.99 1.99 0.1M
2022-11-25 1.99 2.00 1.99 1.99 0.2M
2022-11-24 2.00 2.00 1.98 2.00 0.0M
2022-11-23 2.02 2.02 1.98 1.99 0.2M
2022-11-22 2.02 2.02 1.99 2.02 0.1M
2022-11-21 1.98 2.02 1.98 1.99 0.2M
2022-11-18 1.99 2.00 1.98 1.99 0.2M
2022-11-17 1.98 2.00 1.98 2.00 0.1M
2022-11-16 1.98 2.02 1.98 1.98 0.2M
2022-11-15 1.99 2.00 1.98 1.99 0.4M
2022-11-14 2.00 2.02 1.99 2.00 0.7M
2022-11-11 2.06 2.06 2.02 2.02 0.5M
2022-11-10 2.08 2.08 2.04 2.06 0.6M
2022-11-09 2.10 2.10 2.04 2.10 1.1M
2022-11-08 2.08 2.10 2.08 2.10 0.2M
2022-11-07 2.12 2.14 2.08 2.10 0.7M
2022-11-04 2.08 2.12 2.08 2.12 0.3M
2022-11-03 2.08 2.10 2.06 2.08 0.7M
2022-11-02 2.14 2.14 2.10 2.10 0.5M
2022-11-01 2.12 2.14 2.10 2.14 0.3M
2022-10-31 2.14 2.14 2.10 2.12 1.0M
2022-10-28 2.16 2.16 2.12 2.12 0.2M
2022-10-27 2.14 2.18 2.14 2.14 0.6M
2022-10-26 2.14 2.18 2.12 2.12 1.4M
2022-10-25 2.30 2.30 2.14 2.14 2.6M
2022-10-21 2.14 2.28 2.14 2.26 1.0M
2022-10-20 2.12 2.18 2.12 2.16 0.1M
2022-10-19 2.20 2.22 2.12 2.14 0.7M
2022-10-18 2.16 2.24 2.16 2.20 0.7M
2022-10-17 2.14 2.16 2.10 2.14 0.4M
2022-10-12 2.12 2.14 2.10 2.14 1.6M
2022-10-11 2.18 2.20 2.14 2.14 1.6M
2022-10-10 2.26 2.28 2.14 2.18 2.9M
2022-10-07 2.26 2.30 2.24 2.26 1.1M
2022-10-06 2.28 2.34 2.26 2.30 1.4M
2022-10-05 2.36 2.38 2.24 2.26 4.5M
2022-10-04 2.34 2.38 2.32 2.32 8.9M
2022-10-03 2.30 2.36 2.26 2.30 5.3M
2022-09-30 2.24 2.30 2.20 2.30 5.4M
2022-09-29 2.40 2.40 2.20 2.24 12.4M
2022-09-28 2.10 2.36 2.10 2.34 19.9M
2022-09-27 2.16 2.16 2.06 2.08 1.6M
2022-09-26 2.16 2.18 2.12 2.16 1.2M
2022-09-23 2.14 2.24 2.14 2.16 4.1M
2022-09-22 2.16 2.16 2.14 2.16 0.3M
2022-09-21 2.16 2.20 2.14 2.14 0.5M
2022-09-20 2.14 2.16 2.12 2.16 0.4M
2022-09-19 2.18 2.18 2.14 2.14 0.4M
2022-09-16 2.18 2.18 2.14 2.16 0.7M
2022-09-15 2.20 2.20 2.16 2.16 0.7M
2022-09-14 2.20 2.22 2.16 2.18 1.2M
2022-09-13 2.18 2.22 2.18 2.22 1.5M
2022-09-12 2.20 2.20 2.14 2.18 0.7M
2022-09-09 2.20 2.20 2.18 2.20 0.3M
2022-09-08 2.20 2.20 2.16 2.18 0.4M
2022-09-07 2.18 2.20 2.16 2.18 0.6M
2022-09-06 2.18 2.22 2.16 2.20 0.8M
2022-09-05 2.16 2.20 2.14 2.18 0.5M
2022-09-02 2.24 2.24 2.16 2.16 0.3M
2022-09-01 2.16 2.22 2.12 2.22 1.3M
2022-08-31 2.18 2.18 2.14 2.18 0.8M
2022-08-30 2.16 2.20 2.14 2.18 0.4M
2022-08-29 2.14 2.18 2.14 2.14 0.7M
2022-08-26 2.24 2.24 2.18 2.20 0.9M
2022-08-25 2.26 2.28 2.22 2.22 0.8M
2022-08-24 2.20 2.28 2.20 2.24 2.6M
2022-08-23 2.22 2.22 2.16 2.22 1.3M
2022-08-22 2.18 2.24 2.18 2.20 1.7M
2022-08-19 2.14 2.26 2.14 2.18 6.6M
2022-08-18 2.16 2.16 2.10 2.14 0.3M
2022-08-17 2.14 2.16 2.08 2.12 1.0M
2022-08-16 2.12 2.16 2.12 2.12 0.9M
2022-08-15 2.10 2.16 2.08 2.14 1.3M
2022-08-11 2.04 2.24 2.00 2.14 7.8M
2022-08-10 2.06 2.06 2.00 2.02 0.5M
2022-08-09 2.06 2.06 2.02 2.04 0.6M
2022-08-08 2.06 2.08 2.02 2.06 0.8M
2022-08-05 2.10 2.10 2.04 2.04 0.5M
2022-08-04 2.04 2.10 2.02 2.08 1.1M
2022-08-03 2.02 2.04 2.00 2.00 0.3M
2022-08-02 2.04 2.06 2.00 2.00 0.7M
2022-08-01 1.97 2.04 1.97 2.00 0.7M
2022-07-27 1.98 1.98 1.95 1.97 0.5M
2022-07-26 1.98 2.00 1.98 1.98 0.2M
2022-07-25 1.97 1.98 1.96 1.98 0.1M
2022-07-22 1.96 1.98 1.96 1.98 0.1M
2022-07-21 1.97 1.98 1.95 1.96 0.3M
2022-07-20 1.98 1.99 1.95 1.97 0.3M
2022-07-19 1.98 2.14 1.96 1.97 2.1M
2022-07-18 1.96 2.02 1.96 1.96 0.5M
2022-07-15 1.97 1.99 1.95 1.96 0.2M
2022-07-14 2.00 2.00 1.96 1.96 0.4M
2022-07-12 1.96 1.99 1.96 1.96 0.1M
2022-07-11 1.97 1.98 1.95 1.96 0.1M
2022-07-08 2.00 2.06 1.96 1.96 1.3M
2022-07-07 1.96 1.98 1.94 1.98 0.3M
2022-07-06 1.98 1.99 1.93 1.94 1.3M
2022-07-05 2.04 2.06 2.00 2.00 0.8M
2022-07-04 2.08 2.10 2.04 2.04 0.5M
2022-07-01 2.14 2.16 2.08 2.08 1.1M
2022-06-30 2.16 2.30 2.12 2.14 6.1M
2022-06-29 2.10 2.12 2.06 2.12 0.4M
2022-06-28 2.06 2.10 2.04 2.08 0.2M
2022-06-27 2.04 2.08 2.04 2.06 0.2M
2022-06-24 2.04 2.08 2.04 2.04 0.1M
2022-06-23 2.04 2.06 2.02 2.04 0.4M
2022-06-22 2.08 2.08 2.02 2.04 0.5M
2022-06-21 2.08 2.10 2.04 2.06 0.4M
2022-06-20 2.10 2.10 2.04 2.04 0.6M
2022-06-17 2.10 2.12 2.08 2.10 0.5M
2022-06-16 2.14 2.18 2.10 2.10 1.1M
2022-06-15 2.14 2.18 2.12 2.16 0.6M
2022-06-14 2.16 2.18 2.14 2.16 0.3M
2022-06-13 2.16 2.20 2.14 2.16 1.0M
2022-06-10 2.20 2.22 2.18 2.20 0.3M
2022-06-09 2.22 2.22 2.18 2.22 0.5M
2022-06-08 2.20 2.22 2.18 2.20 0.7M
2022-06-07 2.22 2.24 2.20 2.20 0.3M
2022-06-06 2.22 2.26 2.20 2.20 1.0M
2022-06-02 2.28 2.28 2.20 2.22 0.7M
2022-06-01 2.26 2.28 2.24 2.26 0.4M
2022-05-31 2.28 2.28 2.26 2.26 0.5M
2022-05-30 2.30 2.30 2.26 2.26 0.9M
2022-05-27 2.24 2.30 2.24 2.28 3.8M
2022-05-26 2.22 2.30 2.22 2.26 1.7M
2022-05-25 2.26 2.26 2.22 2.22 0.3M
2022-05-24 2.24 2.26 2.22 2.24 0.6M
2022-05-23 2.20 2.24 2.20 2.22 0.3M
2022-05-20 2.20 2.22 2.18 2.20 0.6M
2022-05-19 2.16 2.22 2.14 2.20 0.7M
2022-05-18 2.18 2.22 2.16 2.18 1.0M
2022-05-17 2.16 2.18 2.14 2.18 0.9M
2022-05-13 2.10 2.16 2.10 2.16 1.0M
2022-05-12 2.22 2.24 2.12 2.12 2.6M
2022-05-11 2.30 2.32 2.22 2.26 2.2M
2022-05-10 2.32 2.34 2.18 2.30 3.3M
2022-05-09 2.40 2.40 2.34 2.34 1.7M
2022-05-06 2.38 2.42 2.36 2.38 1.2M
2022-05-05 2.42 2.44 2.40 2.42 1.0M
2022-05-03 2.44 2.44 2.40 2.40 1.8M
2022-04-29 2.46 2.46 2.42 2.42 0.9M
2022-04-28 2.42 2.46 2.40 2.44 1.3M
2022-04-27 2.44 2.46 2.40 2.42 1.5M
2022-04-26 2.44 2.48 2.42 2.44 1.3M
2022-04-25 2.48 2.52 2.44 2.44 2.1M
2022-04-22 2.50 2.52 2.46 2.48 1.2M
2022-04-21 2.48 2.52 2.48 2.50 1.0M
2022-04-20 2.48 2.60 2.44 2.50 6.9M
2022-04-19 2.44 2.50 2.44 2.46 2.2M
2022-04-18 2.42 2.50 2.42 2.44 1.4M
2022-04-12 2.48 2.50 2.42 2.44 3.3M
2022-04-11 2.54 2.54 2.48 2.48 2.6M
2022-04-08 2.54 2.56 2.50 2.54 2.9M
2022-04-07 2.56 2.56 2.52 2.54 1.7M
2022-04-05 2.60 2.60 2.54 2.58 2.1M
2022-04-04 2.64 2.64 2.58 2.60 1.7M
2022-04-01 2.60 2.64 2.58 2.64 1.3M
2022-03-31 2.54 2.60 2.50 2.60 3.2M
2022-03-30 2.60 2.62 2.54 2.56 4.7M
2022-03-29 2.64 2.66 2.56 2.60 4.8M
2022-03-28 2.64 2.66 2.58 2.64 2.8M
2022-03-25 2.68 2.68 2.62 2.64 2.0M
2022-03-24 2.70 2.72 2.66 2.68 0.8M
2022-03-23 2.70 2.74 2.66 2.68 1.6M
2022-03-22 2.72 2.72 2.68 2.72 0.4M
2022-03-21 2.74 2.74 2.70 2.70 0.8M
2022-03-18 2.74 2.74 2.70 2.74 1.0M
2022-03-17 2.70 2.74 2.70 2.74 1.3M
2022-03-16 2.68 2.70 2.66 2.68 0.5M
2022-03-15 2.66 2.70 2.62 2.66 0.9M
2022-03-14 2.70 2.70 2.64 2.66 1.8M
2022-03-11 2.68 2.74 2.66 2.72 1.8M
2022-03-10 2.66 2.74 2.66 2.68 1.8M
2022-03-09 2.58 2.66 2.54 2.64 1.5M
2022-03-08 2.54 2.60 2.48 2.60 5.2M
2022-03-07 2.60 2.64 2.54 2.58 4.7M
2022-03-04 2.68 2.72 2.64 2.66 2.3M
2022-03-03 2.68 2.74 2.68 2.72 1.4M
2022-03-02 2.76 2.76 2.68 2.68 2.4M
2022-03-01 2.70 2.78 2.68 2.74 2.4M
2022-02-28 2.62 2.70 2.60 2.66 5.6M
2022-02-25 2.70 2.72 2.64 2.66 7.5M
2022-02-24 2.88 2.92 2.62 2.66 28.8M
2022-02-23 3.00 3.02 2.94 2.96 3.0M
2022-02-22 2.90 3.02 2.86 3.00 11.6M
2022-02-21 2.98 3.02 2.92 2.92 10.4M
2022-02-18 3.04 3.20 2.96 3.00 61.1M
2022-02-17 2.90 3.10 2.90 3.08 24.9M
2022-02-15 2.86 2.98 2.86 2.90 8.5M
2022-02-14 2.92 2.94 2.82 2.88 8.5M
2022-02-11 3.00 3.12 2.86 2.92 37.6M
2022-02-10 3.00 3.08 2.94 3.04 28.8M
2022-02-09 2.92 3.18 2.90 3.08 85.1M
2022-02-08 3.00 3.10 2.90 2.90 35.7M
2022-02-07 2.78 3.12 2.78 3.06 97.6M
2022-02-04 2.66 2.88 2.66 2.80 14.7M
2022-02-03 2.64 2.68 2.64 2.66 0.6M
2022-02-02 2.66 2.68 2.62 2.64 0.9M
2022-02-01 2.68 2.68 2.62 2.64 1.1M
2022-01-31 2.58 2.66 2.58 2.62 1.0M
2022-01-28 2.52 2.62 2.52 2.58 1.7M
2022-01-27 2.54 2.60 2.48 2.50 8.8M
2022-01-26 2.60 2.68 2.60 2.62 2.8M
2022-01-25 2.74 2.74 2.64 2.64 8.0M
2022-01-24 2.82 2.82 2.68 2.74 5.0M
2022-01-21 2.90 2.90 2.68 2.78 12.9M
2022-01-20 2.80 2.98 2.76 2.94 34.3M
2022-01-19 2.78 2.82 2.74 2.74 4.1M
2022-01-18 2.82 2.92 2.76 2.78 12.0M
2022-01-17 2.82 2.82 2.76 2.80 2.3M
2022-01-14 2.84 2.88 2.78 2.82 7.7M
2022-01-13 2.72 2.86 2.68 2.86 12.4M
2022-01-12 2.76 2.76 2.64 2.68 8.6M
2022-01-11 2.76 2.90 2.74 2.76 37.4M
2022-01-10 2.64 2.76 2.62 2.76 7.5M
2022-01-07 2.70 2.70 2.62 2.64 4.2M
2022-01-06 2.60 2.70 2.56 2.70 10.7M
2022-01-05 2.64 2.64 2.58 2.60 3.0M
2022-01-04 2.60 2.66 2.58 2.64 12.4M