Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 6.35
+0.20 (3.25%)
Last updated: Dec 30, 2025, 10:00 AM ICT
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.15 | 6.55 | 6.10 | 6.35 | 6.35 | 3.25% | 24,728,660 |
| Dec 29, 2025 | 6.20 | 6.20 | 5.95 | 6.15 | 6.15 | 0.82% | 4,702,803 |
| Dec 26, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 3,762,387 |
| Dec 25, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -0.81% | 7,404,941 |
| Dec 24, 2025 | 6.35 | 6.45 | 6.10 | 6.20 | 6.20 | -0.80% | 19,425,390 |
| Dec 23, 2025 | 5.75 | 6.35 | 5.75 | 6.25 | 6.25 | 8.70% | 19,918,540 |
| Dec 22, 2025 | 5.65 | 5.85 | 5.65 | 5.75 | 5.75 | 1.77% | 6,740,301 |
| Dec 19, 2025 | 5.60 | 5.80 | 5.60 | 5.65 | 5.65 | 0.89% | 4,682,012 |
| Dec 18, 2025 | 5.70 | 5.80 | 5.55 | 5.60 | 5.60 | -1.75% | 3,344,399 |
| Dec 17, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 4,996,372 |
| Dec 16, 2025 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 5,760,625 |
| Dec 15, 2025 | 5.50 | 5.65 | 5.35 | 5.65 | 5.65 | 1.80% | 6,462,574 |
| Dec 12, 2025 | 5.35 | 5.70 | 5.35 | 5.55 | 5.55 | 3.74% | 7,001,762 |
| Dec 11, 2025 | 5.45 | 5.50 | 5.25 | 5.35 | 5.35 | - | 2,481,810 |
| Dec 9, 2025 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -1.83% | 4,136,065 |
| Dec 8, 2025 | 5.70 | 5.75 | 5.45 | 5.45 | 5.45 | -4.39% | 4,833,828 |
| Dec 4, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 2,275,141 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 3,781,135 |
| Dec 2, 2025 | 5.90 | 6.05 | 5.70 | 5.90 | 5.90 | - | 5,086,292 |
| Dec 1, 2025 | 5.75 | 5.90 | 5.60 | 5.90 | 5.90 | 3.51% | 4,484,176 |
| Nov 28, 2025 | 5.60 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 6,241,416 |
| Nov 27, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 2,943,682 |
| Nov 26, 2025 | 5.90 | 5.95 | 5.65 | 5.65 | 5.65 | -5.04% | 7,427,566 |
| Nov 25, 2025 | 5.90 | 6.10 | 5.85 | 5.95 | 5.95 | 1.71% | 8,727,307 |
| Nov 24, 2025 | 5.80 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 6,860,603 |
| Nov 21, 2025 | 5.75 | 5.85 | 5.65 | 5.75 | 5.75 | -0.86% | 4,268,171 |
| Nov 20, 2025 | 5.90 | 6.00 | 5.75 | 5.80 | 5.80 | - | 11,652,590 |
| Nov 19, 2025 | 6.30 | 6.30 | 5.70 | 5.80 | 5.80 | -7.94% | 15,861,410 |
| Nov 18, 2025 | 6.20 | 6.40 | 6.15 | 6.30 | 6.30 | 1.61% | 2,641,568 |
| Nov 17, 2025 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | -1.59% | 2,974,460 |
| Nov 14, 2025 | 6.30 | 6.45 | 6.10 | 6.30 | 6.30 | - | 4,341,276 |
| Nov 13, 2025 | 6.45 | 6.60 | 6.30 | 6.30 | 6.30 | -1.56% | 4,910,235 |
| Nov 12, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.76% | 5,753,971 |
| Nov 11, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.21% | 5,557,519 |
| Nov 10, 2025 | 6.85 | 6.95 | 6.70 | 6.80 | 6.80 | - | 5,793,346 |
| Nov 7, 2025 | 7.10 | 7.15 | 6.80 | 6.80 | 6.80 | -4.90% | 6,991,487 |
| Nov 6, 2025 | 7.10 | 7.30 | 7.00 | 7.15 | 7.15 | 2.14% | 5,084,586 |
| Nov 5, 2025 | 7.45 | 7.50 | 6.90 | 7.00 | 7.00 | -6.67% | 12,650,320 |
| Nov 4, 2025 | 8.05 | 8.05 | 7.50 | 7.50 | 7.50 | -6.83% | 9,381,512 |
| Nov 3, 2025 | 8.15 | 8.15 | 7.95 | 8.05 | 8.05 | -1.83% | 2,980,976 |
| Oct 31, 2025 | 7.95 | 8.25 | 7.90 | 8.20 | 8.20 | 3.14% | 3,815,822 |
| Oct 30, 2025 | 8.20 | 8.35 | 7.85 | 7.95 | 7.95 | -2.45% | 5,366,823 |
| Oct 29, 2025 | 8.20 | 8.25 | 8.10 | 8.15 | 8.15 | -0.61% | 511,039 |
| Oct 28, 2025 | 8.25 | 8.25 | 8.05 | 8.20 | 8.20 | - | 3,656,951 |
| Oct 27, 2025 | 8.30 | 8.45 | 8.15 | 8.20 | 8.20 | -0.61% | 2,812,624 |
| Oct 24, 2025 | 8.60 | 8.60 | 8.25 | 8.25 | 8.25 | -2.94% | 3,757,258 |
| Oct 22, 2025 | 8.55 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 8,036,573 |
| Oct 21, 2025 | 8.40 | 8.65 | 8.40 | 8.60 | 8.60 | 3.61% | 8,596,603 |
| Oct 20, 2025 | 8.30 | 8.50 | 7.95 | 8.30 | 8.30 | -0.60% | 11,115,690 |
| Oct 17, 2025 | 8.40 | 8.60 | 8.30 | 8.35 | 8.35 | -0.60% | 9,715,476 |