STECON GROUP NON-VOTING DR PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.950 | 6.200 | 5.950 | 6.150 | 5.871 | 5,118,527 |
| 2025-07-22 | 6.050 | 6.100 | 5.850 | 5.950 | 5.680 | 2,565,302 |
| 2025-07-21 | 6.100 | 6.200 | 6.000 | 6.050 | 5.775 | 2,729,002 |
| 2025-07-18 | 5.950 | 6.200 | 5.950 | 6.100 | 5.823 | 3,428,920 |
| 2025-07-17 | 5.950 | 6.100 | 5.950 | 6.050 | 5.775 | 2,917,487 |
| 2025-07-16 | 6.100 | 6.150 | 5.900 | 5.900 | 5.632 | 3,245,763 |
| 2025-07-15 | 6.050 | 6.150 | 5.950 | 6.100 | 5.823 | 4,574,632 |
| 2025-07-14 | 5.850 | 6.050 | 5.850 | 6.000 | 5.727 | 1,773,732 |
| 2025-07-11 | 5.800 | 6.000 | 5.800 | 5.900 | 5.632 | 3,248,341 |
| 2025-07-09 | 5.750 | 5.900 | 5.700 | 5.750 | 5.489 | 2,831,430 |
| 2025-07-08 | 5.800 | 5.900 | 5.700 | 5.700 | 5.441 | 5,416,552 |
| 2025-07-07 | 5.900 | 6.000 | 5.900 | 5.950 | 5.680 | 1,283,961 |
| 2025-07-04 | 6.250 | 6.250 | 5.900 | 6.000 | 5.727 | 5,934,983 |
| 2025-07-03 | 5.950 | 6.250 | 5.900 | 6.200 | 5.918 | 6,229,267 |
| 2025-07-02 | 6.050 | 6.150 | 5.700 | 5.950 | 5.680 | 7,863,213 |
| 2025-07-01 | 5.950 | 6.150 | 5.800 | 6.100 | 5.823 | 6,160,694 |
| 2025-06-30 | 6.350 | 6.550 | 6.000 | 6.000 | 5.727 | 9,007,851 |
| 2025-06-27 | 6.200 | 6.200 | 5.750 | 5.900 | 5.632 | 6,085,891 |
| 2025-06-26 | 6.200 | 6.300 | 6.150 | 6.200 | 5.918 | 2,397,676 |
| 2025-06-25 | 6.000 | 6.400 | 5.900 | 6.250 | 5.966 | 5,736,728 |
| 2025-06-24 | 5.850 | 6.050 | 5.800 | 6.000 | 5.727 | 6,391,039 |
| 2025-06-23 | 5.650 | 5.900 | 5.650 | 5.750 | 5.489 | 4,041,998 |
| 2025-06-20 | 5.850 | 6.200 | 5.850 | 5.850 | 5.584 | 15,032,480 |
| 2025-06-19 | 6.400 | 6.400 | 5.900 | 5.900 | 5.632 | 13,262,090 |
| 2025-06-18 | 6.900 | 6.950 | 6.550 | 6.550 | 6.252 | 7,738,778 |
| 2025-06-17 | 6.900 | 7.050 | 6.800 | 7.000 | 6.682 | 4,249,143 |
| 2025-06-16 | 7.100 | 7.100 | 6.700 | 6.900 | 6.586 | 9,443,252 |
| 2025-06-13 | 7.450 | 7.500 | 7.050 | 7.200 | 6.873 | 6,320,187 |
| 2025-06-12 | 7.600 | 7.650 | 7.450 | 7.550 | 7.207 | 6,460,030 |
| 2025-06-11 | 7.800 | 7.950 | 7.400 | 7.600 | 7.255 | 8,108,390 |
| 2025-06-10 | 7.900 | 8.450 | 7.700 | 7.750 | 7.398 | 20,234,789 |
| 2025-06-09 | 7.500 | 8.050 | 7.500 | 7.900 | 7.541 | 26,710,340 |
| 2025-06-06 | 7.400 | 7.450 | 7.250 | 7.300 | 6.968 | 1,471,075 |
| 2025-06-05 | 7.550 | 7.550 | 7.350 | 7.450 | 7.111 | 2,516,415 |
| 2025-06-04 | 7.400 | 7.600 | 7.200 | 7.400 | 7.064 | 8,745,728 |
| 2025-05-30 | 7.250 | 7.500 | 7.250 | 7.400 | 7.064 | 3,937,925 |
| 2025-05-29 | 7.400 | 7.450 | 7.250 | 7.350 | 7.016 | 3,262,602 |
| 2025-05-28 | 7.050 | 7.600 | 7.050 | 7.400 | 7.064 | 11,492,330 |
| 2025-05-27 | 7.200 | 7.250 | 7.000 | 7.050 | 6.730 | 3,097,316 |
| 2025-05-26 | 7.100 | 7.200 | 7.000 | 7.200 | 6.873 | 4,238,133 |
| 2025-05-23 | 6.750 | 7.200 | 6.750 | 7.000 | 6.682 | 6,489,041 |
| 2025-05-22 | 6.900 | 7.000 | 6.700 | 6.700 | 6.396 | 4,599,397 |
| 2025-05-21 | 7.050 | 7.150 | 6.900 | 7.000 | 6.682 | 2,231,756 |
| 2025-05-20 | 7.350 | 7.400 | 6.800 | 7.050 | 6.730 | 5,906,005 |
| 2025-05-19 | 6.800 | 7.500 | 6.800 | 7.350 | 7.016 | 9,062,845 |
| 2025-05-16 | 7.000 | 7.050 | 6.900 | 6.950 | 6.634 | 1,410,922 |
| 2025-05-15 | 7.150 | 7.200 | 6.900 | 7.000 | 6.682 | 5,559,563 |
| 2025-05-14 | 7.150 | 7.250 | 6.600 | 6.950 | 6.634 | 13,012,680 |
| 2025-05-13 | 7.300 | 7.450 | 7.000 | 7.200 | 6.873 | 6,832,304 |
| 2025-05-09 | 7.550 | 7.750 | 7.200 | 7.200 | 6.873 | 20,572,600 |
| 2025-05-08 | 7.300 | 7.500 | 7.300 | 7.400 | 7.064 | 7,537,145 |
| 2025-05-07 | 7.450 | 7.550 | 7.150 | 7.300 | 6.968 | 11,583,450 |
| 2025-05-06 | 7.150 | 7.450 | 7.050 | 7.450 | 7.111 | 8,615,460 |
| 2025-05-02 | 7.250 | 7.450 | 7.150 | 7.150 | 6.825 | 4,873,929 |
| 2025-04-30 | 7.150 | 7.450 | 7.150 | 7.350 | 7.016 | 4,277,972 |
| 2025-04-29 | 7.100 | 7.500 | 7.050 | 7.050 | 6.730 | 9,590,904 |
| 2025-04-28 | 7.600 | 7.600 | 7.050 | 7.050 | 6.730 | 9,754,196 |
| 2025-04-25 | 7.550 | 7.750 | 7.400 | 7.650 | 7.302 | 5,082,302 |
| 2025-04-24 | 7.350 | 7.650 | 7.250 | 7.550 | 7.207 | 4,965,918 |
| 2025-04-23 | 7.750 | 7.900 | 7.300 | 7.350 | 7.016 | 7,530,830 |
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.