Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 17.80
+0.10 (0.56%)
Last updated: Sep 3, 2026, 10:54 AM ICT
Stecon Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 17.50 | 18.40 | 17.40 | 18.30 | 18.30 | 5.17% | 24,495,417 |
| Jul 8, 2026 | 17.90 | 18.10 | 17.40 | 17.40 | 17.40 | -3.33% | 25,700,070 |
| Jul 7, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | - | 9,171,660 |
| Jul 6, 2026 | 18.40 | 18.70 | 18.00 | 18.00 | 18.00 | -2.17% | 21,155,296 |
| Jul 3, 2026 | 18.10 | 18.50 | 18.10 | 18.40 | 18.40 | 2.22% | 17,460,927 |
| Jul 2, 2026 | 18.00 | 18.30 | 17.80 | 18.00 | 18.00 | - | 11,586,450 |
| Jul 1, 2026 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | - | 5,043,632 |
| Jun 30, 2026 | 18.40 | 18.50 | 18.00 | 18.00 | 18.00 | -1.10% | 17,116,144 |
| Jun 29, 2026 | 18.00 | 18.30 | 17.90 | 18.20 | 18.20 | 0.55% | 10,292,700 |
| Jun 26, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 1.69% | 11,203,502 |
| Jun 25, 2026 | 17.90 | 18.10 | 17.60 | 17.80 | 17.80 | - | 16,669,458 |
| Jun 24, 2026 | 17.50 | 18.10 | 17.10 | 17.80 | 17.80 | 2.30% | 17,754,588 |
| Jun 23, 2026 | 18.50 | 18.60 | 16.90 | 17.40 | 17.40 | -5.43% | 41,983,090 |
| Jun 22, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -1.60% | 12,383,652 |