Stecon Group PCL (BKK:STECON)
Thailand · Delayed Price · Currency is THB 12.00
+0.20 (1.69%)
At close: Apr 30, 2026
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.80 | 12.30 | 11.40 | 12.00 | 12.00 | 1.69% | 28,439,900 |
| Apr 29, 2026 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 0.85% | 13,411,410 |
| Apr 28, 2026 | 11.60 | 11.90 | 11.40 | 11.70 | 11.70 | 0.86% | 17,937,000 |
| Apr 27, 2026 | 11.70 | 11.80 | 11.40 | 11.60 | 11.60 | 0.87% | 17,611,880 |
| Apr 24, 2026 | 11.50 | 11.60 | 11.20 | 11.50 | 11.50 | - | 26,473,630 |
| Apr 23, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.96% | 30,269,300 |
| Apr 22, 2026 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | 13,481,570 |
| Apr 21, 2026 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | 5.08% | 26,645,420 |
| Apr 20, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 9,945,692 |
| Apr 17, 2026 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 15,400,800 |
| Apr 16, 2026 | 12.20 | 12.60 | 12.00 | 12.20 | 12.20 | 2.52% | 33,398,470 |
| Apr 10, 2026 | 11.90 | 12.20 | 11.70 | 11.90 | 11.90 | 1.71% | 15,923,490 |
| Apr 9, 2026 | 12.60 | 12.60 | 11.50 | 11.70 | 11.70 | -7.87% | 50,137,540 |
| Apr 8, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 4.96% | 29,495,310 |
| Apr 7, 2026 | 12.40 | 12.40 | 11.90 | 12.10 | 12.10 | -1.63% | 18,334,370 |
| Apr 3, 2026 | 13.20 | 13.20 | 12.20 | 12.30 | 12.30 | -4.65% | 28,685,662 |
| Apr 2, 2026 | 12.80 | 13.10 | 12.40 | 12.90 | 12.90 | - | 44,351,660 |
| Apr 1, 2026 | 12.00 | 13.40 | 11.90 | 12.90 | 12.90 | 12.17% | 119,136,488 |
| Mar 31, 2026 | 11.40 | 11.70 | 11.20 | 11.50 | 11.50 | 2.68% | 24,364,180 |
| Mar 30, 2026 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 9,046,717 |
| Mar 27, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 9,178,515 |
| Mar 26, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -4.27% | 12,812,060 |
| Mar 25, 2026 | 11.40 | 11.90 | 11.20 | 11.70 | 11.70 | 5.41% | 24,811,680 |
| Mar 24, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | - | 10,887,140 |
| Mar 23, 2026 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -3.48% | 18,141,575 |
| Mar 20, 2026 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | 0.88% | 13,607,630 |
| Mar 19, 2026 | 12.40 | 12.50 | 11.10 | 11.40 | 11.40 | -8.80% | 69,846,250 |
| Mar 18, 2026 | 12.20 | 12.60 | 12.00 | 12.50 | 12.50 | 4.17% | 50,569,400 |
| Mar 17, 2026 | 11.80 | 12.30 | 11.70 | 12.00 | 12.00 | 4.35% | 21,817,310 |
| Mar 16, 2026 | 12.50 | 12.50 | 11.50 | 11.50 | 11.50 | -8.00% | 40,872,080 |
| Mar 13, 2026 | 12.40 | 12.70 | 12.20 | 12.50 | 12.50 | - | 31,900,479 |
| Mar 12, 2026 | 11.90 | 12.70 | 11.90 | 12.50 | 12.50 | 5.04% | 32,703,950 |
| Mar 11, 2026 | 12.70 | 12.70 | 11.90 | 11.90 | 11.90 | -5.56% | 22,810,380 |
| Mar 10, 2026 | 12.30 | 12.70 | 12.00 | 12.60 | 12.60 | 4.13% | 35,871,400 |
| Mar 9, 2026 | 11.30 | 12.20 | 11.10 | 12.10 | 12.10 | - | 44,117,810 |
| Mar 6, 2026 | 12.60 | 12.80 | 12.00 | 12.10 | 11.55 | -4.72% | 39,203,290 |
| Mar 5, 2026 | 12.80 | 13.00 | 11.80 | 12.70 | 12.12 | 2.42% | 59,934,210 |
| Mar 4, 2026 | 11.60 | 12.50 | 10.70 | 12.40 | 11.84 | 0.81% | 87,277,990 |
| Mar 2, 2026 | 12.60 | 13.00 | 12.20 | 12.30 | 11.74 | -5.38% | 37,868,790 |
| Feb 27, 2026 | 13.30 | 13.60 | 12.90 | 13.00 | 12.41 | -2.26% | 33,992,320 |
| Feb 26, 2026 | 13.10 | 13.60 | 12.80 | 13.30 | 12.70 | 1.53% | 40,720,520 |
| Feb 25, 2026 | 12.80 | 13.40 | 12.80 | 13.10 | 12.50 | 4.80% | 60,284,230 |
| Feb 24, 2026 | 10.50 | 12.80 | 10.40 | 12.50 | 11.93 | 22.55% | 115,959,100 |
| Feb 23, 2026 | 10.40 | 10.50 | 9.90 | 10.20 | 9.74 | -0.97% | 22,445,520 |
| Feb 20, 2026 | 10.60 | 10.70 | 10.10 | 10.30 | 9.83 | -3.74% | 24,656,100 |
| Feb 19, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.21 | - | 17,375,030 |
| Feb 18, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.21 | - | 20,036,880 |
| Feb 17, 2026 | 10.20 | 10.70 | 10.00 | 10.70 | 10.21 | 3.88% | 34,927,470 |
| Feb 16, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 9.83 | 1.98% | 14,251,060 |
| Feb 13, 2026 | 10.10 | 10.70 | 9.95 | 10.10 | 9.64 | -1.94% | 50,682,270 |