Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 7.65
+0.25 (3.38%)
At close: Jan 20, 2026
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |