STECON GROUP NON-VOTING DR PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.650 | 8.050 | 7.550 | 8.050 | 7.684 | 30,801,311 |
| 2026-01-20 | 7.350 | 7.800 | 7.350 | 7.650 | 7.302 | 26,888,320 |
| 2026-01-19 | 7.350 | 7.500 | 7.250 | 7.400 | 7.064 | 15,973,910 |
| 2026-01-16 | 7.050 | 7.450 | 6.950 | 7.450 | 7.111 | 56,269,434 |
| 2026-01-15 | 6.650 | 6.950 | 6.500 | 6.900 | 6.586 | 16,915,670 |
| 2026-01-14 | 6.550 | 6.750 | 6.550 | 6.600 | 6.300 | 8,952,853 |
| 2026-01-13 | 6.750 | 6.800 | 6.500 | 6.500 | 6.205 | 9,943,451 |
| 2026-01-12 | 6.950 | 6.950 | 6.650 | 6.700 | 6.396 | 10,386,090 |
| 2026-01-09 | 7.050 | 7.100 | 6.850 | 6.900 | 6.586 | 6,104,069 |
| 2026-01-08 | 7.000 | 7.350 | 6.900 | 7.000 | 6.682 | 22,161,180 |
| 2026-01-07 | 6.750 | 7.100 | 6.750 | 7.050 | 6.730 | 14,394,080 |
| 2026-01-06 | 6.350 | 6.800 | 6.300 | 6.800 | 6.491 | 23,384,590 |
| 2026-01-05 | 6.400 | 6.400 | 6.200 | 6.300 | 6.014 | 11,267,530 |
| 2025-12-30 | 6.150 | 6.550 | 6.100 | 6.350 | 6.061 | 24,728,660 |
| 2025-12-29 | 6.200 | 6.200 | 5.950 | 6.150 | 5.871 | 4,702,803 |
| 2025-12-26 | 6.150 | 6.200 | 6.050 | 6.100 | 5.823 | 3,762,387 |
| 2025-12-25 | 6.200 | 6.200 | 6.000 | 6.150 | 5.871 | 7,404,941 |
| 2025-12-24 | 6.350 | 6.450 | 6.100 | 6.200 | 5.918 | 19,425,391 |
| 2025-12-23 | 5.750 | 6.350 | 5.750 | 6.250 | 5.966 | 19,918,539 |
| 2025-12-22 | 5.650 | 5.850 | 5.650 | 5.750 | 5.489 | 6,740,301 |
| 2025-12-19 | 5.600 | 5.800 | 5.600 | 5.650 | 5.393 | 4,682,012 |
| 2025-12-18 | 5.700 | 5.800 | 5.550 | 5.600 | 5.346 | 3,344,399 |
| 2025-12-17 | 5.750 | 5.850 | 5.700 | 5.700 | 5.441 | 4,996,372 |
| 2025-12-16 | 5.650 | 5.800 | 5.600 | 5.800 | 5.536 | 5,760,625 |
| 2025-12-15 | 5.500 | 5.650 | 5.350 | 5.650 | 5.393 | 6,462,574 |
| 2025-12-12 | 5.350 | 5.700 | 5.350 | 5.550 | 5.298 | 7,001,762 |
| 2025-12-11 | 5.450 | 5.500 | 5.250 | 5.350 | 5.107 | 2,481,810 |
| 2025-12-09 | 5.450 | 5.500 | 5.350 | 5.350 | 5.107 | 4,136,065 |
| 2025-12-08 | 5.700 | 5.750 | 5.450 | 5.450 | 5.202 | 4,833,828 |
| 2025-12-04 | 5.750 | 5.800 | 5.700 | 5.700 | 5.441 | 2,275,141 |
| 2025-12-03 | 5.950 | 5.950 | 5.750 | 5.750 | 5.489 | 3,781,135 |
| 2025-12-02 | 5.900 | 6.050 | 5.700 | 5.900 | 5.632 | 5,086,292 |
| 2025-12-01 | 5.750 | 5.900 | 5.600 | 5.900 | 5.632 | 4,484,176 |
| 2025-11-28 | 5.600 | 5.700 | 5.450 | 5.700 | 5.441 | 6,241,416 |
| 2025-11-27 | 5.700 | 5.700 | 5.550 | 5.600 | 5.346 | 2,943,682 |
| 2025-11-26 | 5.900 | 5.950 | 5.650 | 5.650 | 5.393 | 7,427,566 |
| 2025-11-25 | 5.900 | 6.100 | 5.850 | 5.950 | 5.680 | 8,727,307 |
| 2025-11-24 | 5.800 | 5.950 | 5.750 | 5.850 | 5.584 | 7,047,503 |
| 2025-11-21 | 5.750 | 5.850 | 5.650 | 5.750 | 5.489 | 4,268,171 |
| 2025-11-20 | 5.900 | 6.000 | 5.750 | 5.800 | 5.536 | 11,652,590 |
| 2025-11-19 | 6.300 | 6.300 | 5.700 | 5.800 | 5.536 | 15,861,410 |
| 2025-11-18 | 6.200 | 6.400 | 6.150 | 6.300 | 6.014 | 2,641,568 |
| 2025-11-17 | 6.300 | 6.350 | 6.150 | 6.200 | 5.918 | 2,974,460 |
| 2025-11-14 | 6.300 | 6.450 | 6.100 | 6.300 | 6.014 | 4,341,276 |
| 2025-11-13 | 6.450 | 6.600 | 6.300 | 6.300 | 6.014 | 4,910,235 |
| 2025-11-12 | 6.700 | 6.700 | 6.400 | 6.400 | 6.109 | 5,753,971 |
| 2025-11-11 | 6.850 | 6.850 | 6.600 | 6.650 | 6.348 | 5,557,519 |
| 2025-11-10 | 6.850 | 6.950 | 6.700 | 6.800 | 6.491 | 5,793,346 |
| 2025-11-07 | 7.100 | 7.150 | 6.800 | 6.800 | 6.491 | 6,991,487 |
| 2025-11-06 | 7.100 | 7.300 | 7.000 | 7.150 | 6.825 | 5,084,586 |
| 2025-11-05 | 7.450 | 7.500 | 6.900 | 7.000 | 6.682 | 12,650,320 |
| 2025-11-04 | 8.050 | 8.050 | 7.500 | 7.500 | 7.159 | 9,381,512 |
| 2025-11-03 | 8.150 | 8.150 | 7.950 | 8.050 | 7.684 | 2,980,976 |
| 2025-10-31 | 7.950 | 8.250 | 7.900 | 8.200 | 7.827 | 3,815,822 |
| 2025-10-30 | 8.200 | 8.350 | 7.850 | 7.950 | 7.589 | 5,366,823 |
| 2025-10-29 | 8.200 | 8.250 | 8.100 | 8.150 | 7.780 | 511,039 |
| 2025-10-28 | 8.250 | 8.250 | 8.050 | 8.200 | 7.827 | 3,656,951 |
| 2025-10-27 | 8.300 | 8.450 | 8.150 | 8.200 | 7.827 | 2,812,624 |
| 2025-10-24 | 8.600 | 8.600 | 8.250 | 8.250 | 7.875 | 3,757,258 |
| 2025-10-22 | 8.550 | 8.600 | 8.400 | 8.500 | 8.114 | 8,036,573 |
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.