Stecon Group PCL (BKK:STECON)
Thailand
· Delayed Price · Currency is THB 5.70
-0.05 (-0.87%)
At close: Dec 4, 2025
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 2,275,141 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 3,781,135 |
| Dec 2, 2025 | 5.90 | 6.05 | 5.70 | 5.90 | 5.90 | - | 5,086,292 |
| Dec 1, 2025 | 5.75 | 5.90 | 5.60 | 5.90 | 5.90 | 3.51% | 4,484,176 |
| Nov 28, 2025 | 5.60 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 6,241,416 |
| Nov 27, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 2,943,682 |
| Nov 26, 2025 | 5.90 | 5.95 | 5.65 | 5.65 | 5.65 | -5.04% | 7,427,566 |
| Nov 25, 2025 | 5.90 | 6.10 | 5.85 | 5.95 | 5.95 | 1.71% | 8,727,307 |
| Nov 24, 2025 | 5.80 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 6,860,603 |
| Nov 21, 2025 | 5.75 | 5.85 | 5.65 | 5.75 | 5.75 | -0.86% | 4,268,171 |
| Nov 20, 2025 | 5.90 | 6.00 | 5.75 | 5.80 | 5.80 | - | 11,652,590 |
| Nov 19, 2025 | 6.30 | 6.30 | 5.70 | 5.80 | 5.80 | -7.94% | 15,861,410 |
| 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 |