Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 12.40
-0.60 (-4.62%)
At close: Mar 2, 2026
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 12.60 | 13.00 | 12.20 | 12.30 | 12.30 | -5.38% | 37,868,790 |
| Feb 27, 2026 | 13.30 | 13.60 | 12.90 | 13.00 | 13.00 | -2.26% | 33,992,323 |
| Feb 26, 2026 | 13.10 | 13.60 | 12.80 | 13.30 | 13.30 | 1.53% | 40,720,520 |
| Feb 25, 2026 | 12.80 | 13.40 | 12.80 | 13.10 | 13.10 | 4.80% | 60,284,230 |
| Feb 24, 2026 | 10.50 | 12.80 | 10.40 | 12.50 | 12.50 | 22.55% | 115,959,100 |
| Feb 23, 2026 | 10.40 | 10.50 | 9.90 | 10.20 | 10.20 | -0.97% | 22,445,520 |
| Feb 20, 2026 | 10.60 | 10.70 | 10.10 | 10.30 | 10.30 | -3.74% | 24,656,100 |
| Feb 19, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 17,375,030 |
| Feb 18, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 20,036,880 |
| Feb 17, 2026 | 10.20 | 10.70 | 10.00 | 10.70 | 10.70 | 3.88% | 34,927,470 |
| Feb 16, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 1.98% | 14,251,060 |
| Feb 13, 2026 | 10.10 | 10.70 | 9.95 | 10.10 | 10.10 | -1.94% | 50,682,270 |
| Feb 12, 2026 | 10.00 | 10.40 | 9.90 | 10.30 | 10.30 | 1.98% | 29,611,530 |
| Feb 11, 2026 | 9.65 | 10.30 | 9.60 | 10.10 | 10.10 | 4.66% | 48,686,060 |
| Feb 10, 2026 | 9.55 | 9.85 | 9.40 | 9.65 | 9.65 | 1.58% | 43,031,570 |
| Feb 9, 2026 | 9.50 | 9.75 | 9.20 | 9.50 | 9.50 | 18.75% | 112,110,700 |
| Feb 6, 2026 | 8.10 | 8.20 | 7.95 | 8.00 | 8.00 | -1.84% | 28,081,930 |
| Feb 5, 2026 | 8.20 | 8.25 | 8.00 | 8.15 | 8.15 | -1.21% | 13,994,440 |
| Feb 4, 2026 | 8.35 | 8.45 | 8.20 | 8.25 | 8.25 | 0.61% | 23,873,360 |
| Feb 3, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 3.14% | 17,667,860 |
| Feb 2, 2026 | 7.95 | 8.10 | 7.65 | 7.95 | 7.95 | - | 19,632,520 |
| Jan 30, 2026 | 8.00 | 8.05 | 7.85 | 7.95 | 7.95 | -1.24% | 7,779,479 |
| Jan 29, 2026 | 8.25 | 8.30 | 7.90 | 8.05 | 8.05 | -3.01% | 25,731,670 |
| Jan 28, 2026 | 7.95 | 8.35 | 7.95 | 8.30 | 8.30 | 5.06% | 20,746,360 |
| Jan 27, 2026 | 7.75 | 8.05 | 7.75 | 7.90 | 7.90 | 1.28% | 13,660,920 |
| Jan 26, 2026 | 7.80 | 8.00 | 7.75 | 7.80 | 7.80 | - | 10,393,610 |
| Jan 23, 2026 | 7.90 | 8.00 | 7.75 | 7.80 | 7.80 | -1.27% | 11,280,890 |
| Jan 22, 2026 | 8.05 | 8.10 | 7.80 | 7.90 | 7.90 | -1.86% | 16,773,930 |
| Jan 21, 2026 | 7.65 | 8.05 | 7.55 | 8.05 | 8.05 | 5.23% | 30,801,310 |
| Jan 20, 2026 | 7.35 | 7.80 | 7.35 | 7.65 | 7.65 | 3.38% | 26,888,325 |
| Jan 19, 2026 | 7.35 | 7.50 | 7.25 | 7.40 | 7.40 | -0.67% | 15,973,910 |
| Jan 16, 2026 | 7.05 | 7.45 | 6.95 | 7.45 | 7.45 | 7.97% | 56,269,430 |
| Jan 15, 2026 | 6.65 | 6.95 | 6.50 | 6.90 | 6.90 | 4.55% | 16,915,670 |
| Jan 14, 2026 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | 1.54% | 8,952,853 |
| Jan 13, 2026 | 6.75 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 9,943,451 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.65 | 6.70 | 6.70 | -2.90% | 10,386,090 |
| Jan 9, 2026 | 7.05 | 7.10 | 6.85 | 6.90 | 6.90 | -1.43% | 6,104,069 |
| Jan 8, 2026 | 7.00 | 7.35 | 6.90 | 7.00 | 7.00 | -0.71% | 22,161,180 |
| Jan 7, 2026 | 6.75 | 7.10 | 6.75 | 7.05 | 7.05 | 3.68% | 14,394,080 |
| Jan 6, 2026 | 6.35 | 6.80 | 6.30 | 6.80 | 6.80 | 7.94% | 23,384,590 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 11,267,530 |
| 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 |