Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 8.60
+0.20 (2.38%)
At close: Oct 6, 2025
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 8.05 | 9.25 | 7.90 | 8.80 | 8.80 | 13.55% | 137,523,400 |
| Sep 4, 2025 | 8.00 | 8.10 | 7.60 | 7.75 | 7.75 | 4.73% | 52,504,420 |
| Sep 3, 2025 | 7.60 | 7.80 | 7.30 | 7.40 | 7.40 | -1.99% | 32,410,410 |
| Sep 2, 2025 | 7.35 | 7.70 | 7.10 | 7.55 | 7.55 | 2.03% | 24,751,240 |
| Sep 1, 2025 | 7.45 | 7.60 | 7.30 | 7.40 | 7.40 | -3.27% | 19,469,040 |
| Aug 29, 2025 | 6.85 | 7.75 | 6.75 | 7.65 | 7.65 | 12.50% | 58,267,770 |
| Aug 28, 2025 | 6.60 | 7.20 | 6.60 | 6.80 | 6.80 | 3.03% | 23,774,770 |
| Aug 27, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | 6,088,923 |
| Aug 26, 2025 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 3,771,601 |
| Aug 25, 2025 | 6.40 | 6.55 | 6.35 | 6.45 | 6.45 | 1.57% | 5,342,124 |
| Aug 22, 2025 | 6.20 | 6.40 | 6.15 | 6.35 | 6.35 | 4.10% | 4,915,622 |
| Aug 21, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 3,265,324 |
| Aug 20, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 4,127,517 |
| Aug 19, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 1,531,300 |
| Aug 18, 2025 | 6.40 | 6.45 | 6.20 | 6.25 | 6.25 | -2.34% | 2,928,800 |
| Aug 15, 2025 | 6.45 | 6.55 | 6.25 | 6.40 | 6.40 | -0.78% | 2,550,674 |
| Aug 14, 2025 | 6.70 | 6.80 | 6.45 | 6.45 | 6.45 | -3.01% | 6,289,501 |
| Aug 13, 2025 | 6.65 | 6.75 | 6.55 | 6.65 | 6.65 | 0.76% | 4,387,507 |
| Aug 8, 2025 | 6.40 | 6.70 | 6.35 | 6.60 | 6.60 | 3.12% | 4,230,601 |
| Aug 7, 2025 | 6.50 | 6.65 | 6.35 | 6.40 | 6.40 | -0.78% | 4,997,300 |
| Aug 6, 2025 | 6.50 | 6.60 | 6.35 | 6.45 | 6.45 | -0.77% | 4,526,134 |
| Aug 5, 2025 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | 0.78% | 3,168,649 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.25 | 6.45 | 6.45 | -2.27% | 6,010,465 |
| Aug 1, 2025 | 6.60 | 6.80 | 6.55 | 6.60 | 6.60 | 2.33% | 15,087,660 |
| Jul 31, 2025 | 6.30 | 6.50 | 6.25 | 6.45 | 6.45 | 0.78% | 4,437,536 |
| Jul 30, 2025 | 5.95 | 6.40 | 5.95 | 6.40 | 6.40 | 7.56% | 10,626,240 |
| Jul 29, 2025 | 5.85 | 6.00 | 5.75 | 5.95 | 5.95 | 0.85% | 4,116,116 |
| Jul 25, 2025 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 5,940,820 |