STECON GROUP NON-VOTING DR PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.400 | 8.650 | 8.400 | 8.600 | 8.209 | 8,596,603 |
| 2025-10-20 | 8.300 | 8.500 | 7.950 | 8.300 | 7.923 | 11,115,690 |
| 2025-10-17 | 8.400 | 8.600 | 8.300 | 8.350 | 7.971 | 9,715,476 |
| 2025-10-16 | 8.500 | 8.700 | 8.350 | 8.400 | 8.018 | 7,715,396 |
| 2025-10-15 | 8.400 | 8.450 | 8.300 | 8.450 | 8.066 | 5,778,077 |
| 2025-10-14 | 8.500 | 8.600 | 8.250 | 8.300 | 7.923 | 7,726,890 |
| 2025-10-10 | 8.850 | 8.900 | 8.400 | 8.450 | 8.066 | 12,903,060 |
| 2025-10-09 | 8.950 | 9.000 | 8.750 | 8.850 | 8.448 | 8,215,947 |
| 2025-10-08 | 8.650 | 9.100 | 8.600 | 8.950 | 8.543 | 21,546,119 |
| 2025-10-07 | 8.650 | 8.700 | 8.550 | 8.600 | 8.209 | 10,281,040 |
| 2025-10-06 | 8.350 | 8.700 | 8.350 | 8.600 | 8.209 | 12,149,980 |
| 2025-10-03 | 8.600 | 8.600 | 8.300 | 8.400 | 8.018 | 24,164,260 |
| 2025-10-02 | 8.400 | 8.650 | 8.250 | 8.600 | 8.209 | 23,942,990 |
| 2025-10-01 | 8.100 | 8.500 | 8.100 | 8.300 | 7.923 | 23,193,990 |
| 2025-09-30 | 8.200 | 8.350 | 8.050 | 8.050 | 7.684 | 12,838,670 |
| 2025-09-29 | 8.200 | 8.350 | 8.100 | 8.100 | 7.732 | 13,663,260 |
| 2025-09-26 | 8.300 | 8.400 | 8.050 | 8.150 | 7.780 | 23,331,061 |
| 2025-09-25 | 8.750 | 8.750 | 7.900 | 8.250 | 7.875 | 73,248,727 |
| 2025-09-24 | 8.800 | 9.000 | 8.750 | 8.850 | 8.448 | 12,438,270 |
| 2025-09-23 | 9.200 | 9.300 | 8.850 | 9.000 | 8.591 | 15,837,330 |
| 2025-09-22 | 9.150 | 9.500 | 9.150 | 9.150 | 8.734 | 21,498,480 |
| 2025-09-19 | 9.150 | 9.500 | 9.050 | 9.100 | 8.686 | 31,798,881 |
| 2025-09-18 | 8.850 | 9.350 | 8.850 | 9.250 | 8.830 | 26,257,500 |
| 2025-09-17 | 9.300 | 9.300 | 8.800 | 8.800 | 8.400 | 27,538,811 |
| 2025-09-16 | 8.900 | 9.300 | 8.850 | 9.250 | 8.830 | 35,920,879 |
| 2025-09-15 | 8.750 | 8.950 | 8.700 | 8.850 | 8.448 | 13,266,570 |
| 2025-09-12 | 8.950 | 8.950 | 8.700 | 8.800 | 8.400 | 6,866,152 |
| 2025-09-11 | 8.750 | 9.000 | 8.700 | 8.900 | 8.496 | 22,898,949 |
| 2025-09-10 | 8.750 | 8.900 | 8.650 | 8.700 | 8.305 | 12,137,780 |
| 2025-09-09 | 8.300 | 8.950 | 8.250 | 8.850 | 8.448 | 37,630,672 |
| 2025-09-08 | 9.100 | 9.100 | 8.300 | 8.300 | 7.923 | 46,882,230 |
| 2025-09-05 | 8.050 | 9.250 | 7.900 | 8.800 | 8.400 | 137,523,391 |
| 2025-09-04 | 8.000 | 8.100 | 7.600 | 7.750 | 7.398 | 52,504,422 |
| 2025-09-03 | 7.600 | 7.800 | 7.300 | 7.400 | 7.064 | 32,410,410 |
| 2025-09-02 | 7.350 | 7.700 | 7.100 | 7.550 | 7.207 | 24,751,240 |
| 2025-09-01 | 7.450 | 7.600 | 7.300 | 7.400 | 7.064 | 19,469,039 |
| 2025-08-29 | 6.850 | 7.750 | 6.750 | 7.650 | 7.302 | 58,267,770 |
| 2025-08-28 | 6.600 | 7.200 | 6.600 | 6.800 | 6.491 | 23,774,770 |
| 2025-08-27 | 6.350 | 6.600 | 6.350 | 6.600 | 6.300 | 6,088,923 |
| 2025-08-26 | 6.450 | 6.500 | 6.300 | 6.350 | 6.061 | 3,771,601 |
| 2025-08-25 | 6.400 | 6.550 | 6.350 | 6.450 | 6.157 | 5,342,124 |
| 2025-08-22 | 6.200 | 6.400 | 6.150 | 6.350 | 6.061 | 4,915,622 |
| 2025-08-21 | 6.200 | 6.300 | 6.100 | 6.100 | 5.823 | 3,265,324 |
| 2025-08-20 | 6.200 | 6.250 | 6.100 | 6.200 | 5.918 | 4,127,517 |
| 2025-08-19 | 6.300 | 6.350 | 6.200 | 6.200 | 5.918 | 1,531,300 |
| 2025-08-18 | 6.400 | 6.450 | 6.200 | 6.250 | 5.966 | 2,928,800 |
| 2025-08-15 | 6.450 | 6.550 | 6.250 | 6.400 | 6.109 | 2,550,674 |
| 2025-08-14 | 6.700 | 6.800 | 6.450 | 6.450 | 6.157 | 6,289,501 |
| 2025-08-13 | 6.650 | 6.750 | 6.550 | 6.650 | 6.348 | 4,387,507 |
| 2025-08-08 | 6.400 | 6.700 | 6.350 | 6.600 | 6.300 | 4,230,601 |
| 2025-08-07 | 6.500 | 6.650 | 6.350 | 6.400 | 6.109 | 4,997,300 |
| 2025-08-06 | 6.500 | 6.600 | 6.350 | 6.450 | 6.157 | 4,526,134 |
| 2025-08-05 | 6.550 | 6.650 | 6.500 | 6.500 | 6.205 | 3,168,649 |
| 2025-08-04 | 6.700 | 6.700 | 6.250 | 6.450 | 6.157 | 6,010,465 |
| 2025-08-01 | 6.600 | 6.800 | 6.550 | 6.600 | 6.300 | 15,087,660 |
| 2025-07-31 | 6.300 | 6.500 | 6.250 | 6.450 | 6.157 | 4,437,536 |
| 2025-07-30 | 5.950 | 6.400 | 5.950 | 6.400 | 6.109 | 10,626,240 |
| 2025-07-29 | 5.850 | 6.000 | 5.750 | 5.950 | 5.680 | 4,116,116 |
| 2025-07-25 | 5.950 | 5.950 | 5.750 | 5.900 | 5.632 | 5,940,820 |
| 2025-07-24 | 6.100 | 6.200 | 5.950 | 5.950 | 5.680 | 4,377,231 |
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.