Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 18.70
-0.30 (-1.58%)
Last updated: Sep 22, 2026, 4:29 PM ICT
Stecon Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | -1.58% | 12,016,540 |
| Sep 21, 2026 | 18.60 | 19.30 | 18.40 | 19.00 | 19.00 | 2.70% | 24,143,209 |
| Sep 18, 2026 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | 0.54% | 8,530,756 |
| Sep 17, 2026 | 19.00 | 19.10 | 18.40 | 18.40 | 18.40 | -2.65% | 18,338,673 |
| Sep 16, 2026 | 18.30 | 19.30 | 18.30 | 18.90 | 18.90 | 2.72% | 45,253,604 |
| Sep 15, 2026 | 18.70 | 18.90 | 18.10 | 18.40 | 18.40 | 2.79% | 35,258,048 |
| Sep 14, 2026 | 17.90 | 18.30 | 17.60 | 17.90 | 17.90 | 0.56% | 12,915,142 |
| Sep 11, 2026 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -4.30% | 12,565,995 |
| Sep 10, 2026 | 18.40 | 18.60 | 18.20 | 18.60 | 18.60 | 0.54% | 10,247,560 |
| Sep 9, 2026 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | 1.65% | 11,944,944 |
| Sep 8, 2026 | 18.20 | 18.50 | 18.00 | 18.20 | 18.20 | 0.55% | 11,367,545 |
| Sep 7, 2026 | 17.80 | 18.30 | 17.40 | 18.10 | 18.10 | 1.69% | 22,701,040 |
| Sep 4, 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | 1.14% | 5,316,145 |
| Sep 3, 2026 | 17.90 | 18.00 | 17.60 | 17.60 | 17.60 | -0.56% | 11,647,320 |
| Sep 2, 2026 | 18.10 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 9,530,728 |
| Sep 1, 2026 | 18.40 | 18.50 | 17.80 | 17.90 | 17.90 | -2.72% | 14,925,595 |
| Aug 31, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | - | 7,014,922 |
| Aug 28, 2026 | 19.00 | 19.10 | 18.40 | 18.40 | 18.40 | -3.16% | 15,142,665 |
| Aug 27, 2026 | 19.20 | 19.50 | 18.80 | 19.00 | 19.00 | 0.53% | 27,247,380 |
| Aug 26, 2026 | 18.20 | 19.00 | 18.20 | 18.90 | 18.90 | 3.85% | 26,755,590 |
| Aug 25, 2026 | 18.30 | 18.40 | 17.90 | 18.20 | 18.20 | - | 10,743,740 |
| Aug 24, 2026 | 18.50 | 18.70 | 17.90 | 18.20 | 18.20 | -1.09% | 17,582,134 |
| Aug 21, 2026 | 18.70 | 18.80 | 18.30 | 18.40 | 18.40 | -1.60% | 15,151,280 |
| Aug 20, 2026 | 18.50 | 19.40 | 18.40 | 18.70 | 18.70 | 2.75% | 82,422,670 |
| Aug 19, 2026 | 17.70 | 18.20 | 17.50 | 18.20 | 18.20 | 2.25% | 28,110,098 |
| Aug 18, 2026 | 17.10 | 17.90 | 17.00 | 17.80 | 17.80 | 4.09% | 33,102,690 |
| Aug 17, 2026 | 16.70 | 17.30 | 16.70 | 17.10 | 17.10 | 3.01% | 26,163,138 |
| Aug 14, 2026 | 16.30 | 17.00 | 16.20 | 16.60 | 16.60 | 2.47% | 23,652,346 |
| Aug 13, 2026 | 16.30 | 16.70 | 16.00 | 16.20 | 16.20 | -0.61% | 29,036,176 |
| Aug 11, 2026 | 17.20 | 17.20 | 16.20 | 16.30 | 16.30 | -4.68% | 36,025,891 |
| Aug 10, 2026 | 18.10 | 18.10 | 16.50 | 17.10 | 17.10 | -5.00% | 62,084,400 |
| Aug 7, 2026 | 17.70 | 18.40 | 17.60 | 18.00 | 18.00 | 2.27% | 21,378,099 |
| Aug 6, 2026 | 18.00 | 18.00 | 17.50 | 17.60 | 17.60 | -1.68% | 13,699,007 |
| Aug 5, 2026 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | - | 7,290,008 |
| Aug 4, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 5,159,876 |
| Aug 3, 2026 | 18.30 | 18.40 | 18.00 | 18.10 | 18.10 | -0.55% | 6,528,222 |
| Jul 31, 2026 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | 2.82% | 13,733,170 |
| Jul 30, 2026 | 18.20 | 18.30 | 17.60 | 17.70 | 17.70 | -3.28% | 23,458,769 |
| Jul 27, 2026 | 18.80 | 18.90 | 18.30 | 18.30 | 18.30 | -2.66% | 11,817,060 |
| Jul 24, 2026 | 18.70 | 19.00 | 18.60 | 18.80 | 18.80 | -1.05% | 14,270,495 |
| Jul 23, 2026 | 18.80 | 19.40 | 18.60 | 19.00 | 19.00 | 1.06% | 22,061,400 |
| Jul 22, 2026 | 19.70 | 19.70 | 18.80 | 18.80 | 18.80 | -5.05% | 31,475,930 |
| Jul 21, 2026 | 18.70 | 19.80 | 18.60 | 19.80 | 19.80 | 5.88% | 66,196,850 |
| Jul 20, 2026 | 18.00 | 18.70 | 17.80 | 18.70 | 18.70 | 3.31% | 34,306,667 |
| Jul 17, 2026 | 17.80 | 18.30 | 17.80 | 18.10 | 18.10 | 1.12% | 25,826,069 |
| Jul 16, 2026 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 8,751,200 |
| Jul 15, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | 1.12% | 12,033,360 |
| Jul 14, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.66% | 18,621,090 |
| Jul 13, 2026 | 18.70 | 18.70 | 18.00 | 18.10 | 18.10 | -3.72% | 24,684,616 |
| Jul 10, 2026 | 18.40 | 18.80 | 18.30 | 18.80 | 18.80 | 2.73% | 27,317,070 |