STECON GROUP NON-VOTING DR PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.900 | 6.050 | 5.850 | 5.900 | 5.632 | 563,707 |
| 2025-01-22 | 6.050 | 6.250 | 5.950 | 5.950 | 5.680 | 1,966,202 |
| 2025-01-21 | 5.800 | 6.050 | 5.800 | 5.950 | 5.680 | 984,748 |
| 2025-01-20 | 6.000 | 6.000 | 5.800 | 5.800 | 5.536 | 1,308,139 |
| 2025-01-17 | 6.050 | 6.100 | 5.950 | 6.000 | 5.727 | 1,081,307 |
| 2025-01-16 | 6.200 | 6.250 | 6.050 | 6.050 | 5.775 | 808,941 |
| 2025-01-15 | 6.200 | 6.250 | 6.050 | 6.200 | 5.918 | 637,585 |
| 2025-01-14 | 6.450 | 6.500 | 6.100 | 6.100 | 5.823 | 2,514,517 |
| 2025-01-13 | 6.400 | 6.550 | 6.200 | 6.400 | 6.109 | 696,451 |
| 2025-01-10 | 6.650 | 6.650 | 6.400 | 6.450 | 6.157 | 1,591,130 |
| 2025-01-09 | 6.800 | 6.800 | 6.500 | 6.600 | 6.300 | 1,394,387 |
| 2025-01-08 | 6.850 | 6.850 | 6.750 | 6.750 | 6.443 | 604,712 |
| 2025-01-07 | 6.800 | 7.000 | 6.800 | 6.800 | 6.491 | 1,104,377 |
| 2025-01-06 | 7.200 | 7.250 | 6.750 | 6.750 | 6.443 | 3,501,416 |
| 2025-01-03 | 7.350 | 7.450 | 7.200 | 7.200 | 6.873 | 1,226,700 |
| 2025-01-02 | 7.700 | 7.700 | 7.350 | 7.350 | 7.016 | 1,961,932 |
| 2024-12-30 | 7.400 | 7.750 | 7.350 | 7.700 | 7.350 | 1,836,638 |
| 2024-12-27 | 7.250 | 7.500 | 7.150 | 7.500 | 7.159 | 2,478,669 |
| 2024-12-26 | 7.400 | 7.400 | 7.050 | 7.250 | 6.921 | 3,521,410 |
| 2024-12-25 | 7.350 | 7.400 | 7.250 | 7.400 | 7.064 | 1,888,610 |
| 2024-12-24 | 7.300 | 7.400 | 7.200 | 7.350 | 7.016 | 1,486,864 |
| 2024-12-23 | 7.150 | 7.350 | 7.050 | 7.350 | 7.016 | 2,382,729 |
| 2024-12-20 | 7.500 | 7.500 | 7.100 | 7.150 | 6.825 | 4,820,591 |
| 2024-12-19 | 7.300 | 7.500 | 7.250 | 7.500 | 7.159 | 3,889,002 |
| 2024-12-18 | 7.900 | 7.950 | 7.350 | 7.500 | 7.159 | 6,633,934 |
| 2024-12-17 | 8.100 | 8.100 | 7.750 | 7.900 | 7.541 | 3,667,642 |
| 2024-12-16 | 8.200 | 8.200 | 8.100 | 8.150 | 7.780 | 444,198 |
| 2024-12-13 | 8.150 | 8.350 | 8.000 | 8.250 | 7.875 | 1,289,855 |
| 2024-12-12 | 8.500 | 8.550 | 8.050 | 8.150 | 7.780 | 2,191,025 |
| 2024-12-11 | 8.550 | 8.700 | 8.400 | 8.450 | 8.066 | 1,556,057 |
| 2024-12-09 | 8.700 | 8.900 | 8.450 | 8.650 | 8.257 | 5,251,017 |
| 2024-12-06 | 8.500 | 8.850 | 8.350 | 8.800 | 8.400 | 4,520,394 |
| 2024-12-04 | 8.450 | 8.550 | 8.350 | 8.400 | 8.018 | 1,211,909 |
| 2024-12-03 | 8.000 | 8.550 | 8.000 | 8.450 | 8.066 | 5,701,164 |
| 2024-12-02 | 8.000 | 8.100 | 7.900 | 8.100 | 7.732 | 1,657,074 |
| 2024-11-29 | 7.650 | 8.000 | 7.650 | 7.950 | 7.589 | 2,430,420 |
| 2024-11-28 | 7.800 | 7.850 | 7.600 | 7.650 | 7.302 | 2,130,791 |
| 2024-11-27 | 8.000 | 8.000 | 7.600 | 7.650 | 7.302 | 2,318,771 |
| 2024-11-26 | 7.600 | 8.000 | 7.550 | 8.000 | 7.636 | 2,135,485 |
| 2024-11-25 | 7.600 | 7.650 | 7.500 | 7.550 | 7.207 | 5,200,377 |
| 2024-11-22 | 7.800 | 7.850 | 7.500 | 7.550 | 7.207 | 3,035,518 |
| 2024-11-21 | 7.950 | 7.950 | 7.700 | 7.800 | 7.446 | 3,092,262 |
| 2024-11-20 | 7.950 | 8.000 | 7.800 | 8.000 | 7.636 | 459,685 |
| 2024-11-19 | 8.150 | 8.250 | 7.900 | 7.900 | 7.541 | 2,631,527 |
| 2024-11-18 | 7.850 | 8.150 | 7.850 | 8.150 | 7.780 | 822,113 |
| 2024-11-15 | 8.000 | 8.150 | 7.700 | 7.800 | 7.446 | 3,318,488 |
| 2024-11-14 | 8.050 | 8.300 | 7.900 | 8.100 | 7.732 | 2,515,043 |
| 2024-11-13 | 8.200 | 8.250 | 7.950 | 8.000 | 7.636 | 3,633,583 |
| 2024-11-12 | 8.350 | 8.500 | 8.300 | 8.300 | 7.923 | 1,051,349 |
| 2024-11-11 | 8.900 | 8.900 | 8.350 | 8.400 | 8.018 | 3,607,430 |
| 2024-11-08 | 8.900 | 9.050 | 8.900 | 8.900 | 8.496 | 921,242 |
| 2024-11-07 | 8.950 | 9.000 | 8.900 | 8.900 | 8.496 | 425,385 |
| 2024-11-06 | 8.900 | 9.050 | 8.850 | 8.900 | 8.496 | 2,778,771 |
| 2024-11-05 | 8.750 | 8.900 | 8.700 | 8.900 | 8.496 | 1,527,330 |
| 2024-11-04 | 9.050 | 9.200 | 8.650 | 8.750 | 8.352 | 7,747,175 |
| 2024-11-01 | 9.100 | 9.200 | 8.950 | 9.050 | 8.639 | 2,502,496 |
| 2024-10-31 | 8.950 | 9.200 | 8.950 | 9.200 | 8.782 | 1,706,557 |
| 2024-10-30 | 9.100 | 9.400 | 8.750 | 9.000 | 8.591 | 10,324,180 |
| 2024-10-29 | 9.600 | 9.700 | 9.000 | 9.150 | 8.734 | 14,115,475 |
← NewerPage 8 of 8 · 479 trading days
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.