Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 5.95
-0.35 (-5.56%)
Last updated: Nov 19, 2025, 12:29 PM ICT
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 8.50 | 8.70 | 8.35 | 8.40 | 8.40 | -0.59% | 7,715,396 |
| Oct 15, 2025 | 8.40 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 5,778,077 |
| Oct 14, 2025 | 8.50 | 8.60 | 8.25 | 8.30 | 8.30 | -1.78% | 7,726,890 |
| Oct 10, 2025 | 8.85 | 8.90 | 8.40 | 8.45 | 8.45 | -4.52% | 12,903,060 |
| Oct 9, 2025 | 8.95 | 9.00 | 8.75 | 8.85 | 8.85 | -1.12% | 8,215,947 |
| Oct 8, 2025 | 8.65 | 9.10 | 8.60 | 8.95 | 8.95 | 4.07% | 21,546,120 |
| Oct 7, 2025 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | - | 10,281,040 |
| Oct 6, 2025 | 8.35 | 8.70 | 8.35 | 8.60 | 8.60 | 2.38% | 12,149,980 |
| Oct 3, 2025 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 24,164,260 |
| Oct 2, 2025 | 8.40 | 8.65 | 8.25 | 8.60 | 8.60 | 3.61% | 23,942,990 |
| Oct 1, 2025 | 8.10 | 8.50 | 8.10 | 8.30 | 8.30 | 3.11% | 23,193,990 |
| Sep 30, 2025 | 8.20 | 8.35 | 8.05 | 8.05 | 8.05 | -0.62% | 12,838,670 |
| Sep 29, 2025 | 8.20 | 8.35 | 8.10 | 8.10 | 8.10 | -0.61% | 13,663,260 |
| Sep 26, 2025 | 8.30 | 8.40 | 8.05 | 8.15 | 8.15 | -1.21% | 23,331,060 |
| Sep 25, 2025 | 8.75 | 8.75 | 7.90 | 8.25 | 8.25 | -6.78% | 73,248,730 |
| Sep 24, 2025 | 8.80 | 9.00 | 8.75 | 8.85 | 8.85 | -1.67% | 12,438,270 |
| Sep 23, 2025 | 9.20 | 9.30 | 8.85 | 9.00 | 9.00 | -1.64% | 15,837,330 |
| Sep 22, 2025 | 9.15 | 9.50 | 9.15 | 9.15 | 9.15 | 0.55% | 21,498,480 |
| Sep 19, 2025 | 9.15 | 9.50 | 9.05 | 9.10 | 9.10 | -1.62% | 31,798,880 |
| Sep 18, 2025 | 8.85 | 9.35 | 8.85 | 9.25 | 9.25 | 5.11% | 26,257,500 |
| Sep 17, 2025 | 9.30 | 9.30 | 8.80 | 8.80 | 8.80 | -4.86% | 27,538,810 |
| Sep 16, 2025 | 8.90 | 9.30 | 8.85 | 9.25 | 9.25 | 4.52% | 35,920,880 |
| Sep 15, 2025 | 8.75 | 8.95 | 8.70 | 8.85 | 8.85 | 0.57% | 13,266,570 |
| Sep 12, 2025 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | -1.12% | 6,866,152 |
| Sep 11, 2025 | 8.75 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 22,898,950 |
| Sep 10, 2025 | 8.75 | 8.90 | 8.65 | 8.70 | 8.70 | -1.69% | 12,137,780 |
| Sep 9, 2025 | 8.30 | 8.95 | 8.25 | 8.85 | 8.85 | 6.63% | 37,630,670 |
| Sep 8, 2025 | 9.10 | 9.10 | 8.30 | 8.30 | 8.30 | -5.68% | 46,882,230 |