SET · STC-R · stock

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

Every SET trading session of STC Concrete Product Public Company Limited from Dec 2, 2019 to Sep 28, 2026: 1,658 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-R data, free keyYear by year table

STC-R adjusted close, 2019 to 2026

STC-RSTC Concrete Product Public Company
THB 0.7000+89.2% over one year
202220242026
THB 0.9726
All time high, 2021
THB 0.7000
52 week high, THB 0.3700 low
1,658
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-R key facts

  • STC Concrete Product Public Company Limited (STC-R) closed at THB 0.7000 on Sep 28, 2026 on SET.
  • STC-R's all time high close is THB 0.9726, set on Apr 29, 2021; its all time low close is THB 0.3700 on Sep 25, 2025.
  • STC-R's 52 week range is THB 0.3700 to THB 0.7000.
  • STC-R returned +89.2% over the year to Sep 28, 2026 and -15.9% over five years.
  • Since Dec 2, 2019 STC-R returned +3%, +0.4% a year compounded.
  • STC-R's deepest drawdown was -62.0% from Apr 29, 2021 to Sep 25, 2025.
  • DataCedar holds 1,658 daily sessions of STC-R history from Dec 2, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STC-R price chart, 2019 to 2026

STC-R adjusted close, Dec 2, 2019 to Sep 28, 2026THB 0.3700THB 0.5709THB 0.7718THB 0.972620192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

STC-R returns

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

PeriodReturn
1 month+40.0%
3 months+40.0%
6 months+40.0%
Year to date+89.2%
1 year+89.2%
3 years-3.4%
5 years-15.9%
10 yearsn/a
Since Dec 2, 2019+2.8%
Compound annual growth, 6.8 years+0.4%

STC-R records

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

All time high close
THB 0.9726 on Apr 29, 2021
All time low close
THB 0.3700 on Sep 25, 2025
52 week high
THB 0.7000 on Sep 1, 2026
52 week low
THB 0.3700 on Sep 29, 2025
Deepest drawdown
-62.0% from Apr 29, 2021 to Sep 25, 2025, not yet recovered
Best single session
+40.0% on Sep 1, 2026
Worst single session
-36.7% on Mar 17, 2020
Volatility, 1 year annualised
43.6%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +30%
Worst calendar year
2024, -30%

STC-R 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 Dec 2, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.3700THB 0.7000THB 0.3700THB 0.7000+89.2%64.1K186
2025THB 0.5081THB 0.5355THB 0.3700THB 0.3700-27.2%307.2K242
2024THB 0.7245THB 0.7245THB 0.5081THB 0.5081-29.9%27.7K243
2023THB 0.6922THB 0.7377THB 0.6922THB 0.7245+4.7%236.7K243
2022THB 0.7741THB 0.7924THB 0.6375THB 0.6922-10.6%2.1M241
2021THB 0.5956THB 0.9927THB 0.5956THB 0.7741+30.0%20.4M241
2020THB 0.5115THB 0.7468THB 0.4445THB 0.5956+16.4%5.2M243
2019THB 0.6809THB 0.6898THB 0.5115THB 0.5115n/a374.7K19

STC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.7000+40.0%
August 2026THB 0.50000.0%
July 2026THB 0.50000.0%
June 2026THB 0.50000.0%
May 2026THB 0.50000.0%
April 2026THB 0.50000.0%
March 2026THB 0.5000+35.1%
February 2026THB 0.37000.0%
January 2026THB 0.37000.0%
December 2025THB 0.37000.0%
November 2025THB 0.37000.0%
October 2025THB 0.37000.0%

About the STC-R data

Daily bars. 1,658 sessions from Dec 2, 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 28, 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 Dec 2, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • STANLY-R Thai Stanley Electric Public Company Limited
  • STARM Star Money Public Company Limited
  • STARM-R Star Money Public Company Limited
  • STC 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
  • STECON-R Stecon Group Public Company Limited

Common questions

STC-R share price history

Start with any symbol.

Start free