STECON GROUP NON-VOTING DR PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.100 | 17.200 | 16.900 | 17.100 | 17.100 | 5,483,754 |
| 2026-10-21 | 17.200 | 17.200 | 16.600 | 17.100 | 17.100 | 13,573,170 |
| 2026-10-20 | 17.300 | 17.600 | 17.100 | 17.100 | 17.100 | 7,755,787 |
| 2026-10-19 | 17.700 | 17.700 | 17.300 | 17.300 | 17.300 | 12,188,225 |
| 2026-10-15 | 17.700 | 17.800 | 17.600 | 17.600 | 17.600 | 7,066,239 |
| 2026-10-14 | 17.700 | 17.900 | 17.600 | 17.800 | 17.800 | 9,001,991 |
| 2026-10-12 | 17.800 | 17.900 | 17.500 | 17.600 | 17.600 | 6,294,840 |
| 2026-10-09 | 17.800 | 18.100 | 17.500 | 17.700 | 17.700 | 16,481,879 |
| 2026-10-08 | 18.000 | 18.200 | 17.600 | 17.600 | 17.600 | 14,370,013 |
| 2026-10-07 | 18.100 | 18.200 | 17.900 | 17.900 | 17.900 | 11,918,329 |
| 2026-10-06 | 18.300 | 18.400 | 18.000 | 18.000 | 18.000 | 11,577,932 |
| 2026-10-05 | 18.300 | 18.600 | 18.100 | 18.400 | 18.400 | 19,209,146 |
| 2026-10-02 | 18.100 | 18.300 | 17.800 | 18.200 | 18.200 | 29,931,350 |
| 2026-10-01 | 18.700 | 18.800 | 18.100 | 18.100 | 18.100 | 38,153,953 |
| 2026-09-30 | 19.700 | 20.000 | 18.600 | 18.600 | 18.600 | 62,695,300 |
| 2026-09-29 | 19.400 | 19.900 | 18.900 | 19.700 | 19.700 | 34,330,300 |
| 2026-09-28 | 19.200 | 19.500 | 18.800 | 19.400 | 19.400 | 25,291,200 |
| 2026-09-25 | 18.900 | 19.800 | 18.900 | 19.300 | 19.300 | 50,638,551 |
| 2026-09-24 | 19.200 | 19.200 | 18.700 | 18.800 | 18.800 | 21,046,109 |
Page 1 of 1 · 19 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.