STECON GROUP NON-VOTING DR PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.000	12.500	12.000	12.400	12.400	26,645,420
2026-04-20	12.100	12.100	11.800	11.800	11.800	9,945,692
2026-04-17	12.400	12.400	11.900	12.000	12.000	15,400,800
2026-04-16	12.200	12.600	12.000	12.200	12.200	33,398,469
2026-04-10	11.900	12.200	11.700	11.900	11.900	15,923,490
2026-04-09	12.600	12.600	11.500	11.700	11.700	50,137,539
2026-04-08	12.600	12.800	12.500	12.700	12.700	29,495,311
2026-04-07	12.400	12.400	11.900	12.100	12.100	18,334,369
2026-04-03	13.200	13.200	12.200	12.300	12.300	28,685,660
2026-04-02	12.800	13.100	12.400	12.900	12.900	44,351,660
2026-04-01	12.000	13.400	11.900	12.900	12.900	119,136,398
2026-03-31	11.400	11.700	11.200	11.500	11.500	24,364,180
2026-03-30	11.000	11.200	10.900	11.200	11.200	9,046,717
2026-03-27	11.300	11.300	11.000	11.000	11.000	9,178,515
2026-03-26	11.500	11.500	11.200	11.200	11.200	12,812,060
2026-03-25	11.400	11.900	11.200	11.700	11.700	24,811,680
2026-03-24	11.400	11.400	11.000	11.100	11.100	10,887,140
2026-03-23	11.200	11.400	11.000	11.100	11.100	18,141,570
2026-03-20	11.700	11.800	11.500	11.500	11.500	13,607,630
2026-03-19	12.400	12.500	11.100	11.400	11.400	69,846,250
2026-03-18	12.200	12.600	12.000	12.500	12.500	50,569,398
2026-03-17	11.800	12.300	11.700	12.000	12.000	21,817,311
2026-03-16	12.500	12.500	11.500	11.500	11.500	40,872,078
2026-03-13	12.400	12.700	12.200	12.500	12.500	31,900,471
2026-03-12	11.900	12.700	11.900	12.500	12.500	32,703,949
2026-03-11	12.700	12.700	11.900	11.900	11.900	22,810,381
2026-03-10	12.300	12.700	12.000	12.600	12.600	35,871,398
2026-03-09	11.300	12.200	11.100	12.100	12.100	44,117,809
2026-03-06	12.600	12.800	12.000	12.100	11.550	39,203,289
2026-03-05	12.800	13.000	11.800	12.700	12.123	59,934,207
2026-03-04	11.600	12.500	10.700	12.400	11.836	87,277,992
2026-03-02	12.600	13.000	12.200	12.300	11.741	37,868,793
2026-02-27	13.300	13.600	12.900	13.000	12.409	33,992,320
2026-02-26	13.100	13.600	12.800	13.300	12.696	40,720,520
2026-02-25	12.800	13.400	12.800	13.100	12.505	60,284,230
2026-02-24	10.500	12.800	10.400	12.500	11.932	115,959,102
2026-02-23	10.400	10.500	9.900	10.200	9.736	22,445,520
2026-02-20	10.600	10.700	10.100	10.300	9.832	24,656,100
2026-02-19	10.700	10.900	10.600	10.700	10.214	17,375,029
2026-02-18	10.900	10.900	10.600	10.700	10.214	20,036,881
2026-02-17	10.200	10.700	10.000	10.700	10.214	34,927,473
2026-02-16	10.300	10.400	10.200	10.300	9.832	14,251,060
2026-02-13	10.100	10.700	9.950	10.100	9.641	50,682,273
2026-02-12	10.000	10.400	9.900	10.300	9.832	29,611,529
2026-02-11	9.650	10.300	9.600	10.100	9.641	48,686,059
2026-02-10	9.550	9.850	9.400	9.650	9.211	43,031,566
2026-02-09	9.500	9.750	9.200	9.500	9.068	112,110,703
2026-02-06	8.100	8.200	7.950	8.000	7.636	28,081,930
2026-02-05	8.200	8.250	8.000	8.150	7.780	13,994,440
2026-02-04	8.350	8.450	8.200	8.250	7.875	23,873,359
2026-02-03	8.100	8.300	8.000	8.200	7.827	17,667,859
2026-02-02	7.950	8.100	7.650	7.950	7.589	19,632,520
2026-01-30	8.000	8.050	7.850	7.950	7.589	7,779,479
2026-01-29	8.250	8.300	7.900	8.050	7.684	25,731,670
2026-01-28	7.950	8.350	7.950	8.300	7.923	20,746,359
2026-01-27	7.750	8.050	7.750	7.900	7.541	13,660,920
2026-01-26	7.800	8.000	7.750	7.800	7.446	10,393,610
2026-01-23	7.900	8.000	7.750	7.800	7.446	11,280,890
2026-01-22	8.050	8.100	7.800	7.900	7.541	16,773,930
2026-01-21	7.650	8.050	7.550	8.050	7.684	30,801,311

← NewerPage 3 of 8 · 477 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.5500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.