Sino-Thai Engineering and Construction Public Company Limited (STEC.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 9.00 | 9.15 | 9.00 | 9.05 | 9.05 | 1,085,300 |
| Jul 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 01, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 28, 2024 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | 974,000 |
| Jun 27, 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 1,700,400 |
| Jun 26, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 25, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 24, 2024 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | 1,077,300 |
| Jun 21, 2024 | 8.75 | 8.90 | 8.60 | 8.85 | 8.85 | 2,983,800 |
| Jun 20, 2024 | 8.60 | 8.95 | 8.60 | 8.75 | 8.75 | 3,121,100 |
| Jun 19, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 18, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 17, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 14, 2024 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | 2,301,200 |
| Jun 13, 2024 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | 1,060,800 |
| Jun 12, 2024 | 9.15 | 9.15 | 8.85 | 8.90 | 8.90 | 1,072,800 |
| Jun 11, 2024 | 8.90 | 9.15 | 8.85 | 9.10 | 9.10 | 2,172,200 |
| Jun 10, 2024 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | 3,422,600 |
| Jun 07, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jun 06, 2024 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | 2,414,400 |
| Jun 05, 2024 | 9.45 | 9.50 | 9.30 | 9.35 | 9.35 | 4,715,700 |
| Jun 04, 2024 | 9.55 | 9.60 | 9.40 | 9.45 | 9.45 | 1,099,800 |
| May 31, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| May 30, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| May 29, 2024 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 1,104,500 |
| May 28, 2024 | 9.90 | 10.10 | 9.85 | 10.00 | 10.00 | 6,070,400 |
| May 27, 2024 | 9.95 | 9.95 | 9.75 | 9.90 | 9.90 | 2,829,200 |
| May 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| May 23, 2024 | 9.70 | 10.00 | 9.65 | 9.95 | 9.95 | 6,442,200 |
| May 21, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 20, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 17, 2024 | 9.85 | 9.85 | 9.60 | 9.75 | 9.75 | 3,531,700 |
| May 16, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| May 15, 2024 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | 3,638,900 |
| May 14, 2024 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | 2,993,300 |
| May 13, 2024 | 9.50 | 9.60 | 9.35 | 9.50 | 9.50 | 3,745,700 |
| May 10, 2024 | 9.85 | 9.90 | 9.50 | 9.55 | 9.55 | 7,284,200 |
| May 09, 2024 | 10.00 | 10.10 | 9.80 | 9.85 | 9.85 | 4,265,700 |
| May 08, 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 3,097,400 |
| May 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 03, 2024 | 10.70 | 10.70 | 9.85 | 10.10 | 10.10 | 16,703,400 |
| May 02, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 30, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 29, 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | 814,900 |
| Apr 26, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1,118,500 |
| Apr 25, 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1,195,800 |
| Apr 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 23, 2024 | 10.00 | 10.50 | 9.90 | 10.40 | 10.40 | 5,902,700 |
| Apr 22, 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 2,368,400 |
| Apr 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 11, 2024 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 885,500 |
| Apr 10, 2024 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 1,769,700 |
| Apr 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 05, 2024 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 5,174,900 |
| Apr 04, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 03, 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 3,895,500 |
| Apr 02, 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 4,684,300 |
| Apr 01, 2024 | 9.85 | 10.30 | 9.85 | 10.20 | 10.20 | 6,187,300 |
| Mar 29, 2024 | 9.80 | 10.10 | 9.80 | 9.90 | 9.90 | 4,113,400 |
| Mar 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Mar 28, 2024 | 0.15 Dividend | |||||
| Mar 27, 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.15 | 1,447,500 |
| Mar 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - |
| Mar 25, 2024 | 10.50 | 10.50 | 10.20 | 10.30 | 10.15 | 3,245,500 |
| Mar 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| Mar 21, 2024 | 10.70 | 10.80 | 10.60 | 10.70 | 10.54 | 1,744,900 |
| Mar 20, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| Mar 19, 2024 | 10.80 | 10.90 | 10.70 | 10.70 | 10.54 | 2,243,900 |
| Mar 18, 2024 | 10.70 | 10.90 | 10.70 | 10.70 | 10.54 | 5,022,000 |
| Mar 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| Mar 14, 2024 | 10.50 | 10.60 | 10.40 | 10.40 | 10.25 | 2,780,500 |
| Mar 13, 2024 | 10.50 | 11.00 | 10.40 | 10.60 | 10.45 | 10,360,700 |
| Mar 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | - |
| Mar 11, 2024 | 10.20 | 10.60 | 10.10 | 10.60 | 10.45 | 8,333,400 |
| Mar 08, 2024 | 9.80 | 10.40 | 9.80 | 10.20 | 10.05 | 12,004,400 |
| Mar 07, 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.56 | 6,342,300 |
| Mar 06, 2024 | 9.95 | 10.10 | 9.85 | 9.90 | 9.76 | 2,814,600 |
| Mar 05, 2024 | 9.90 | 10.10 | 9.75 | 10.00 | 9.85 | 3,716,400 |
| Mar 04, 2024 | 10.00 | 10.10 | 9.85 | 9.90 | 9.76 | 2,487,100 |
| Mar 01, 2024 | 10.00 | 10.20 | 9.70 | 10.00 | 9.85 | 9,657,500 |
| Feb 29, 2024 | 10.30 | 10.40 | 10.00 | 10.10 | 9.95 | 4,632,900 |
| Feb 28, 2024 | 10.00 | 10.50 | 9.95 | 10.40 | 10.25 | 9,942,200 |
| Feb 27, 2024 | 9.90 | 10.20 | 9.80 | 10.00 | 9.85 | 4,446,500 |
| Feb 23, 2024 | 10.00 | 10.10 | 9.90 | 9.90 | 9.76 | 2,835,200 |
| Feb 22, 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 9.85 | 3,287,900 |
| Feb 21, 2024 | 10.00 | 10.30 | 9.80 | 10.00 | 9.85 | 7,268,100 |
| Feb 20, 2024 | 10.10 | 10.30 | 9.95 | 10.10 | 9.95 | 3,873,900 |
| Feb 19, 2024 | 10.00 | 10.20 | 9.90 | 10.10 | 9.95 | 6,134,200 |
| Feb 16, 2024 | 9.85 | 10.20 | 9.60 | 10.10 | 9.95 | 12,836,200 |
| Feb 15, 2024 | 9.80 | 9.95 | 9.50 | 9.95 | 9.81 | 14,008,800 |
| Feb 14, 2024 | 9.25 | 9.90 | 9.20 | 9.90 | 9.76 | 24,833,200 |
| Feb 13, 2024 | 8.70 | 9.45 | 8.65 | 9.30 | 9.16 | 20,198,700 |
| Feb 12, 2024 | 8.65 | 8.65 | 8.55 | 8.60 | 8.47 | 511,700 |
| Feb 09, 2024 | 8.50 | 8.65 | 8.50 | 8.65 | 8.52 | 883,800 |
| Feb 08, 2024 | 8.70 | 8.70 | 8.55 | 8.60 | 8.47 | 2,324,800 |
| Feb 07, 2024 | 8.70 | 8.75 | 8.55 | 8.70 | 8.57 | 2,432,800 |
| Feb 06, 2024 | 8.55 | 8.75 | 8.50 | 8.65 | 8.52 | 2,696,200 |
| Feb 05, 2024 | 8.45 | 8.65 | 8.45 | 8.50 | 8.38 | 2,571,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.