SET · STC · stock

STC Concrete Product Public Company Limited (STC) stock price history

Every SET trading session of STC Concrete Product Public Company Limited from Nov 29, 2019 to Sep 28, 2026: 1,659 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get STC data, free keyYear by year table

STC adjusted close, 2019 to 2026

STCSTC Concrete Product Public Company
THB 0.7100+81.9% over one year
202220242026
THB 0.9318
All time high, 2021
THB 0.7500
52 week high, THB 0.2537 low
1,659
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

STC key facts

  • STC Concrete Product Public Company Limited (STC) closed at THB 0.7100 on Sep 28, 2026 on SET.
  • STC's all time high close is THB 0.9318, set on Sep 28, 2021; its all time low close is THB 0.2732 on Dec 3, 2025.
  • STC's 52 week range is THB 0.2537 to THB 0.7500.
  • STC returned +81.9% over the year to Sep 28, 2026 and -23.8% over five years.
  • Since Nov 29, 2019 STC returned +5%, +0.6% a year compounded.
  • STC's deepest drawdown was -70.7% from Sep 28, 2021 to Dec 3, 2025.
  • DataCedar holds 1,659 daily sessions of STC history from Nov 29, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STC price chart, 2019 to 2026

STC adjusted close, Nov 29, 2019 to Sep 28, 2026THB 0.2732THB 0.4836THB 0.6940THB 0.904420192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

STC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.4%
3 months+26.8%
6 months+57.8%
Year to date+150.9%
1 year+81.9%
3 years-5.9%
5 years-23.8%
10 yearsn/a
Since Nov 29, 2019+4.5%
Compound annual growth, 6.8 years+0.6%

STC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 0.9318 on Sep 28, 2021
All time low close
THB 0.2732 on Dec 3, 2025
52 week high
THB 0.7500 on Sep 4, 2026
52 week low
THB 0.2537 on Jan 28, 2026
Deepest drawdown
-70.7% from Sep 28, 2021 to Dec 3, 2025, not yet recovered
Best single session
+18.4% on Jun 25, 2025
Worst single session
-14.3% on Feb 23, 2026
Volatility, 1 year annualised
57.8%
Sessions closing higher, 1 year
29%
Best calendar year
2021, +28%
Worst calendar year
2025, -44%

STC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 29, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2829THB 0.7500THB 0.2537THB 0.7100+150.9%33.1M186
2025THB 0.5094THB 0.5366THB 0.2634THB 0.2829-44.5%29.8M242
2024THB 0.6509THB 0.8019THB 0.3585THB 0.5094-20.6%69.8M243
2023THB 0.6943THB 0.8396THB 0.4717THB 0.6415-7.6%87.5M243
2022THB 0.7674THB 0.8222THB 0.6303THB 0.6943-9.5%222.3M241
2021THB 0.5890THB 1.01THB 0.5800THB 0.7674+28.3%1.8B241
2020THB 0.4919THB 0.7853THB 0.4194THB 0.5979+21.5%508.2M243
2019THB 0.7496THB 0.7652THB 0.4763THB 0.4919n/a203.6M20

STC monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.7100+1.4%
August 2026THB 0.7000+18.6%
July 2026THB 0.5900+3.5%
June 2026THB 0.5700-1.7%
May 2026THB 0.5800-10.8%
April 2026THB 0.6500+30.0%
March 2026THB 0.5000+55.3%
February 2026THB 0.3220+17.9%
January 2026THB 0.2732-3.4%
December 2025THB 0.28290.0%
November 2025THB 0.2829-17.1%
October 2025THB 0.3415-12.5%

About the STC data

Daily bars. 1,659 sessions from Nov 29, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/STC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • STANLY Thai Stanley Electric Public Company Limited
  • STANLY-R Thai Stanley Electric Public Company Limited
  • STARM Star Money Public Company Limited
  • STARM-R Star Money Public Company Limited
  • STC-R STC Concrete Product Public Company Limited
  • STECH Siam Technic Concrete Public Company Limited
  • STECH-R Siam Technic Concrete Public Company Limited
  • STECON Stecon Group Public Company Limited

Common questions

STC share price history

Start with any symbol.

Start free