STECON GROUP NON-VOTING DR PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.850 | 7.900 | 7.650 | 7.700 | 7.350 | 3,425,708 |
| 2025-04-21 | 7.800 | 8.150 | 7.550 | 7.700 | 7.350 | 16,190,700 |
| 2025-04-18 | 7.300 | 7.650 | 7.100 | 7.650 | 7.302 | 11,264,010 |
| 2025-04-17 | 7.100 | 7.450 | 7.050 | 7.350 | 7.016 | 6,117,042 |
| 2025-04-16 | 6.450 | 7.350 | 6.350 | 7.150 | 6.825 | 15,676,550 |
| 2025-04-11 | 6.900 | 6.900 | 6.450 | 6.450 | 6.157 | 8,652,650 |
| 2025-04-10 | 6.650 | 7.000 | 6.500 | 6.750 | 6.443 | 16,605,859 |
| 2025-04-09 | 6.550 | 6.850 | 6.100 | 6.350 | 6.061 | 17,061,410 |
| 2025-04-08 | 6.550 | 6.950 | 6.500 | 6.600 | 6.300 | 21,010,301 |
| 2025-04-04 | 7.050 | 7.250 | 6.350 | 7.100 | 6.777 | 39,128,898 |
| 2025-04-03 | 6.100 | 7.600 | 6.050 | 7.050 | 6.730 | 35,469,141 |
| 2025-04-02 | 5.550 | 6.350 | 5.550 | 6.200 | 5.918 | 17,357,260 |
| 2025-04-01 | 5.550 | 5.550 | 5.500 | 5.500 | 5.250 | 1,478,090 |
| 2025-03-31 | 5.150 | 5.550 | 5.000 | 5.550 | 5.298 | 10,229,960 |
| 2025-03-28 | 5.550 | 5.550 | 5.400 | 5.400 | 5.155 | 4,237,007 |
| 2025-03-27 | 5.550 | 5.550 | 5.450 | 5.550 | 5.298 | 2,781,549 |
| 2025-03-26 | 5.500 | 5.650 | 5.450 | 5.500 | 5.250 | 4,228,184 |
| 2025-03-25 | 5.550 | 5.600 | 5.500 | 5.500 | 5.250 | 2,042,707 |
| 2025-03-24 | 5.500 | 5.600 | 5.300 | 5.550 | 5.298 | 8,058,214 |
| 2025-03-21 | 5.550 | 5.600 | 5.500 | 5.500 | 5.250 | 4,304,465 |
| 2025-03-20 | 5.550 | 5.650 | 5.500 | 5.500 | 5.250 | 9,841,749 |
| 2025-03-19 | 5.550 | 5.700 | 5.500 | 5.550 | 5.298 | 9,351,331 |
| 2025-03-18 | 5.400 | 5.600 | 5.400 | 5.500 | 5.250 | 18,100,680 |
| 2025-03-17 | 5.200 | 5.550 | 5.150 | 5.350 | 5.107 | 28,533,400 |
| 2025-03-14 | 5.100 | 5.250 | 4.980 | 5.050 | 4.821 | 15,367,830 |
| 2025-03-13 | 5.450 | 5.450 | 4.800 | 4.880 | 4.658 | 20,635,689 |
| 2025-03-12 | 5.550 | 5.700 | 5.300 | 5.500 | 5.250 | 11,177,160 |
| 2025-03-11 | 5.500 | 5.700 | 5.450 | 5.600 | 5.346 | 6,502,984 |
| 2025-03-10 | 5.500 | 5.650 | 5.450 | 5.500 | 5.250 | 9,388,319 |
| 2025-03-07 | 5.250 | 5.600 | 5.250 | 5.500 | 5.250 | 15,329,050 |
| 2025-03-06 | 5.300 | 5.400 | 5.100 | 5.250 | 5.011 | 25,024,930 |
| 2025-03-05 | 5.000 | 5.400 | 4.940 | 5.400 | 5.155 | 20,574,500 |
| 2025-03-04 | 4.260 | 5.350 | 4.140 | 4.940 | 4.716 | 76,301,992 |
| 2025-03-03 | 3.560 | 4.360 | 3.560 | 4.260 | 4.066 | 58,661,391 |
| 2025-02-28 | 3.500 | 3.680 | 3.440 | 3.440 | 3.284 | 46,997,621 |
| 2025-02-27 | 3.620 | 3.680 | 3.480 | 3.580 | 3.417 | 4,282,366 |
| 2025-02-26 | 3.520 | 3.720 | 3.460 | 3.640 | 3.475 | 10,243,550 |
| 2025-02-25 | 3.820 | 3.880 | 3.480 | 3.480 | 3.322 | 8,980,269 |
| 2025-02-24 | 3.540 | 4.160 | 3.480 | 3.880 | 3.704 | 12,695,480 |
| 2025-02-21 | 3.820 | 3.860 | 3.380 | 3.580 | 3.417 | 15,186,780 |
| 2025-02-20 | 3.960 | 3.960 | 3.780 | 3.780 | 3.608 | 8,216,092 |
| 2025-02-19 | 4.180 | 4.200 | 3.960 | 3.960 | 3.780 | 15,185,580 |
| 2025-02-18 | 4.080 | 4.340 | 4.080 | 4.200 | 4.009 | 10,165,140 |
| 2025-02-17 | 4.140 | 4.200 | 4.040 | 4.120 | 3.933 | 5,118,983 |
| 2025-02-14 | 4.280 | 4.280 | 4.140 | 4.220 | 4.028 | 5,787,856 |
| 2025-02-13 | 4.700 | 4.700 | 4.300 | 4.300 | 4.105 | 9,068,782 |
| 2025-02-11 | 4.660 | 4.820 | 4.660 | 4.760 | 4.544 | 2,608,701 |
| 2025-02-10 | 4.820 | 4.820 | 4.620 | 4.660 | 4.448 | 2,602,016 |
| 2025-02-07 | 4.860 | 4.920 | 4.620 | 4.880 | 4.658 | 2,209,464 |
| 2025-02-06 | 5.150 | 5.250 | 4.840 | 4.840 | 4.620 | 3,276,437 |
| 2025-02-05 | 5.400 | 5.500 | 5.100 | 5.150 | 4.916 | 5,681,338 |
| 2025-02-04 | 5.750 | 5.750 | 5.400 | 5.400 | 5.155 | 2,040,333 |
| 2025-02-03 | 5.750 | 5.800 | 5.650 | 5.700 | 5.441 | 652,953 |
| 2025-01-31 | 5.950 | 6.000 | 5.650 | 5.850 | 5.584 | 2,285,380 |
| 2025-01-30 | 5.950 | 5.950 | 5.850 | 5.950 | 5.680 | 801,050 |
| 2025-01-29 | 6.050 | 6.100 | 5.850 | 5.950 | 5.680 | 876,716 |
| 2025-01-28 | 5.900 | 6.100 | 5.900 | 6.000 | 5.727 | 452,900 |
| 2025-01-27 | 6.050 | 6.050 | 5.900 | 6.000 | 5.727 | 400,500 |
| 2025-01-24 | 5.950 | 6.000 | 5.900 | 6.000 | 5.727 | 331,108 |
| 2025-01-23 | 5.900 | 6.050 | 5.850 | 5.900 | 5.632 | 563,707 |
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.