Stecon Group PCL (BKK:STECON)
Thailand
· Delayed Price · Currency is THB 11.70
+0.10 (0.86%)
At close: Apr 28, 2026
Stecon Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | - | -0.86% | 4,081,022 |
| 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 |
| Feb 12, 2026 | 10.00 | 10.40 | 9.90 | 10.30 | 9.83 | 1.98% | 29,611,530 |
| Feb 11, 2026 | 9.65 | 10.30 | 9.60 | 10.10 | 9.64 | 4.66% | 48,686,060 |
| Feb 10, 2026 | 9.55 | 9.85 | 9.40 | 9.65 | 9.21 | 1.58% | 43,031,570 |
| Feb 9, 2026 | 9.50 | 9.75 | 9.20 | 9.50 | 9.07 | 18.75% | 112,110,700 |
| Feb 6, 2026 | 8.10 | 8.20 | 7.95 | 8.00 | 7.64 | -1.84% | 28,081,930 |
| Feb 5, 2026 | 8.20 | 8.25 | 8.00 | 8.15 | 7.78 | -1.21% | 13,994,440 |
| Feb 4, 2026 | 8.35 | 8.45 | 8.20 | 8.25 | 7.88 | 0.61% | 23,873,360 |
| Feb 3, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 7.83 | 3.14% | 17,667,860 |
| Feb 2, 2026 | 7.95 | 8.10 | 7.65 | 7.95 | 7.59 | - | 19,632,520 |
| Jan 30, 2026 | 8.00 | 8.05 | 7.85 | 7.95 | 7.59 | -1.24% | 7,779,479 |
| Jan 29, 2026 | 8.25 | 8.30 | 7.90 | 8.05 | 7.68 | -3.01% | 25,731,670 |
| Jan 28, 2026 | 7.95 | 8.35 | 7.95 | 8.30 | 7.92 | 5.06% | 20,746,360 |
| Jan 27, 2026 | 7.75 | 8.05 | 7.75 | 7.90 | 7.54 | 1.28% | 13,660,920 |
| Jan 26, 2026 | 7.80 | 8.00 | 7.75 | 7.80 | 7.45 | - | 10,393,610 |
| Jan 23, 2026 | 7.90 | 8.00 | 7.75 | 7.80 | 7.45 | -1.27% | 11,280,890 |
| Jan 22, 2026 | 8.05 | 8.10 | 7.80 | 7.90 | 7.54 | -1.86% | 16,773,930 |
| Jan 21, 2026 | 7.65 | 8.05 | 7.55 | 8.05 | 7.68 | 5.23% | 30,801,310 |
| Jan 20, 2026 | 7.35 | 7.80 | 7.35 | 7.65 | 7.30 | 3.38% | 26,888,320 |
| Jan 19, 2026 | 7.35 | 7.50 | 7.25 | 7.40 | 7.06 | -0.67% | 15,973,910 |
| Jan 16, 2026 | 7.05 | 7.45 | 6.95 | 7.45 | 7.11 | 7.97% | 56,269,430 |
| Jan 15, 2026 | 6.65 | 6.95 | 6.50 | 6.90 | 6.59 | 4.55% | 16,915,670 |
| Jan 14, 2026 | 6.55 | 6.75 | 6.55 | 6.60 | 6.30 | 1.54% | 8,952,853 |
| Jan 13, 2026 | 6.75 | 6.80 | 6.50 | 6.50 | 6.20 | -2.99% | 9,943,451 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.65 | 6.70 | 6.40 | -2.90% | 10,386,090 |
| Jan 9, 2026 | 7.05 | 7.10 | 6.85 | 6.90 | 6.59 | -1.43% | 6,104,069 |
| Jan 8, 2026 | 7.00 | 7.35 | 6.90 | 7.00 | 6.68 | -0.71% | 22,161,180 |
| Jan 7, 2026 | 6.75 | 7.10 | 6.75 | 7.05 | 6.73 | 3.68% | 14,394,080 |
| Jan 6, 2026 | 6.35 | 6.80 | 6.30 | 6.80 | 6.49 | 7.94% | 23,384,590 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.01 | -0.79% | 11,267,530 |
| Dec 30, 2025 | 6.15 | 6.55 | 6.10 | 6.35 | 6.06 | 3.25% | 24,728,660 |
| Dec 29, 2025 | 6.20 | 6.20 | 5.95 | 6.15 | 5.87 | 0.82% | 4,702,803 |
| Dec 26, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 5.82 | -0.81% | 3,762,387 |
| Dec 25, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 5.87 | -0.81% | 7,404,941 |
| Dec 24, 2025 | 6.35 | 6.45 | 6.10 | 6.20 | 5.92 | -0.80% | 19,425,390 |
| Dec 23, 2025 | 5.75 | 6.35 | 5.75 | 6.25 | 5.97 | 8.70% | 19,918,540 |
| Dec 22, 2025 | 5.65 | 5.85 | 5.65 | 5.75 | 5.49 | 1.77% | 6,740,301 |
| Dec 19, 2025 | 5.60 | 5.80 | 5.60 | 5.65 | 5.39 | 0.89% | 4,682,012 |
| Dec 18, 2025 | 5.70 | 5.80 | 5.55 | 5.60 | 5.35 | -1.75% | 3,344,399 |
| Dec 17, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.44 | -1.72% | 4,996,372 |
| Dec 16, 2025 | 5.65 | 5.80 | 5.60 | 5.80 | 5.54 | 2.65% | 5,760,625 |
| Dec 15, 2025 | 5.50 | 5.65 | 5.35 | 5.65 | 5.39 | 1.80% | 6,462,574 |
| Dec 12, 2025 | 5.35 | 5.70 | 5.35 | 5.55 | 5.30 | 3.74% | 7,001,762 |
| Dec 11, 2025 | 5.45 | 5.50 | 5.25 | 5.35 | 5.11 | - | 2,481,810 |
| Dec 9, 2025 | 5.45 | 5.50 | 5.35 | 5.35 | 5.11 | -1.83% | 4,136,065 |
| Dec 8, 2025 | 5.70 | 5.75 | 5.45 | 5.45 | 5.20 | -4.39% | 4,833,828 |
| Dec 4, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.44 | -0.87% | 2,275,141 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.49 | -2.54% | 3,781,135 |
| Dec 2, 2025 | 5.90 | 6.05 | 5.70 | 5.90 | 5.63 | - | 5,086,292 |
| Dec 1, 2025 | 5.75 | 5.90 | 5.60 | 5.90 | 5.63 | 3.51% | 4,484,176 |
| Nov 28, 2025 | 5.60 | 5.70 | 5.45 | 5.70 | 5.44 | 1.79% | 6,241,416 |
| Nov 27, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.35 | -0.88% | 2,943,682 |
| Nov 26, 2025 | 5.90 | 5.95 | 5.65 | 5.65 | 5.39 | -5.04% | 7,427,566 |