Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 6.30
+0.15 (2.44%)
Last updated: Aug 22, 2025
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.20 | 6.40 | 6.15 | 6.35 | - | 4.10% | 4,915,600 |
| Aug 21, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | - | -1.61% | 3,265,200 |
| Aug 20, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | - | - | 4,127,500 |
| Aug 19, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | - | -0.80% | 1,531,300 |
| Aug 18, 2025 | 6.40 | 6.45 | 6.20 | 6.25 | - | -2.34% | 2,928,700 |
| Aug 15, 2025 | 6.45 | 6.55 | 6.25 | 6.40 | - | -0.78% | 2,550,600 |
| Aug 14, 2025 | 6.70 | 6.80 | 6.45 | 6.45 | - | -3.01% | 6,235,600 |
| Aug 13, 2025 | 6.65 | 6.75 | 6.55 | 6.65 | - | 0.76% | 4,214,900 |
| Aug 8, 2025 | 6.40 | 6.70 | 6.35 | 6.60 | - | 3.12% | 4,230,600 |
| Aug 7, 2025 | 6.50 | 6.65 | 6.35 | 6.40 | - | -0.78% | 4,845,200 |
| Aug 6, 2025 | 6.50 | 6.60 | 6.35 | 6.45 | - | -0.77% | 4,526,000 |
| Aug 5, 2025 | 6.55 | 6.65 | 6.50 | 6.50 | - | 0.78% | 3,168,600 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.25 | 6.45 | - | -2.27% | 5,917,500 |
| Aug 1, 2025 | 6.60 | 6.80 | 6.55 | 6.60 | - | 2.33% | 14,894,400 |
| Jul 31, 2025 | 6.30 | 6.50 | 6.25 | 6.45 | - | 0.78% | 4,437,400 |
| Jul 30, 2025 | 5.95 | 6.40 | 5.95 | 6.40 | - | 7.56% | 10,626,100 |
| Jul 29, 2025 | 5.85 | 6.00 | 5.75 | 5.95 | - | 0.85% | 4,104,000 |
| Jul 25, 2025 | 5.95 | 5.95 | 5.75 | 5.90 | - | -0.84% | 5,940,600 |
| Jul 24, 2025 | 6.10 | 6.20 | 5.95 | 5.95 | - | -3.25% | 4,377,200 |
| Jul 23, 2025 | 5.95 | 6.20 | 5.95 | 6.15 | - | 3.36% | 5,118,500 |
| Jul 22, 2025 | 6.05 | 6.10 | 5.85 | 5.95 | - | -1.65% | 2,565,200 |
| Jul 21, 2025 | 6.10 | 6.20 | 6.00 | 6.05 | - | -0.82% | 2,728,900 |
| Jul 18, 2025 | 5.95 | 6.20 | 5.95 | 6.10 | - | 0.83% | 3,428,800 |
| Jul 17, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | - | 2.54% | 2,917,400 |
| Jul 16, 2025 | 6.10 | 6.15 | 5.90 | 5.90 | - | -3.28% | 3,245,700 |
| Jul 15, 2025 | 6.05 | 6.15 | 5.95 | 6.10 | - | 1.67% | 4,444,400 |
| Jul 14, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | - | 1.69% | 1,773,700 |
| Jul 11, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | - | 2.61% | 3,248,200 |
| Jul 9, 2025 | 5.75 | 5.90 | 5.70 | 5.75 | - | 0.88% | 2,831,400 |
| Jul 8, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | - | -4.20% | 5,416,300 |
| Jul 7, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | - | -0.83% | 1,283,900 |
| Jul 4, 2025 | 6.25 | 6.25 | 5.90 | 6.00 | - | -3.23% | 5,934,800 |
| Jul 3, 2025 | 5.95 | 6.25 | 5.90 | 6.20 | - | 4.20% | 6,229,100 |
| Jul 2, 2025 | 6.05 | 6.15 | 5.70 | 5.95 | - | -2.46% | 7,862,900 |
| Jul 1, 2025 | 5.95 | 6.10 | 5.80 | 6.10 | - | 1.67% | 5,855,300 |
| Jun 30, 2025 | 6.35 | 6.55 | 6.00 | 6.00 | - | 1.69% | 9,007,500 |
| Jun 27, 2025 | 6.20 | 6.20 | 5.75 | 5.90 | - | -4.84% | 6,085,800 |
| Jun 26, 2025 | 6.20 | 6.30 | 6.15 | 6.20 | - | -0.80% | 2,397,600 |
| Jun 25, 2025 | 6.00 | 6.40 | 5.90 | 6.25 | - | 4.17% | 5,736,600 |
| Jun 24, 2025 | 5.85 | 6.05 | 5.80 | 6.00 | - | 4.35% | 6,390,800 |
| Jun 23, 2025 | 5.65 | 5.90 | 5.65 | 5.75 | - | -1.71% | 4,041,900 |
| Jun 20, 2025 | 5.85 | 6.20 | 5.85 | 5.85 | - | -0.85% | 15,032,300 |
| Jun 19, 2025 | 6.40 | 6.40 | 5.90 | 5.90 | - | -9.92% | 12,941,000 |
| Jun 18, 2025 | 6.90 | 6.95 | 6.55 | 6.55 | - | -6.43% | 7,738,600 |
| Jun 17, 2025 | 6.90 | 7.05 | 6.80 | 7.00 | - | 1.45% | 4,249,000 |
| Jun 16, 2025 | 7.10 | 7.10 | 6.70 | 6.90 | - | -4.17% | 9,443,000 |
| Jun 13, 2025 | 7.45 | 7.50 | 7.05 | 7.20 | - | -4.64% | 6,320,100 |
| Jun 12, 2025 | 7.60 | 7.65 | 7.45 | 7.55 | - | -0.66% | 6,460,000 |
| Jun 11, 2025 | 7.80 | 7.95 | 7.40 | 7.60 | - | -1.94% | 8,108,000 |
| Jun 10, 2025 | 7.90 | 8.45 | 7.70 | 7.75 | - | -1.90% | 20,234,400 |