Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Stecon Group Public Company Limited (STECON) Historical Prices

TH:STECON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202618.1018.8018.1018.7018.70+3.31%37,198,2891.91
Nov 10, 202617.5018.3017.4018.1018.10+0.56%26,716,2321.37
Nov 09, 202618.2018.2016.8017.2017.20-4.44%33,531,0431.77
Nov 06, 202617.9018.3017.6018.0018.00-2.17%19,369,9101.01
Nov 05, 202618.1018.4017.7018.4018.40+1.10%20,683,5721.04
Nov 04, 202616.6018.3016.3018.2018.20+8.98%45,572,1252.34
Nov 03, 202617.1017.2016.7016.7016.70-1.76%6,614,6290.34
Nov 02, 202617.0017.3016.9017.0017.000.00%8,535,2200.44
Oct 30, 202617.2017.3016.9017.0017.00-2.30%10,709,4090.55
Oct 29, 202617.3017.9017.1017.4017.40+1.75%27,582,8641.44
Oct 28, 202617.2017.5017.1017.1017.10+1.18%10,889,4180.57
Oct 27, 202617.2017.3016.9016.9016.90-1.74%5,050,1410.26
Oct 26, 202617.0017.2016.7017.2017.20+0.58%7,545,7570.39
Oct 23, 202617.1017.2016.9017.1017.100.00%00.00
Oct 22, 202617.1017.2016.9017.1017.100.00%5,483,7540.28
Oct 21, 202617.2017.2016.6017.1017.100.00%13,573,1700.70
Oct 20, 202617.3017.6017.1017.1017.10-1.16%7,755,7870.39
Oct 19, 202617.7017.7017.3017.3017.30-1.70%12,188,2250.61
Oct 16, 202617.6017.8017.6017.6017.600.00%00.00
Oct 15, 202617.7017.8017.6017.6017.60-1.12%7,066,2390.33
Oct 14, 202617.7017.9017.6017.8017.80+1.14%9,001,9910.41
Oct 13, 202617.6017.9017.5017.6017.600.00%00.00
Oct 12, 202617.8017.9017.5017.6017.60-0.56%6,294,8400.29
Oct 09, 202617.8018.1017.5017.7017.70+0.57%16,481,8790.75
Oct 08, 202618.0018.2017.6017.6017.60-1.68%14,370,0130.65
Oct 07, 202618.1018.2017.9017.9017.90-0.56%11,918,3290.53
Oct 06, 202618.3018.4018.0018.0018.00-2.17%11,577,9320.51
Oct 05, 202618.3018.6018.1018.4018.40+1.10%19,209,1460.84
Oct 02, 202618.1018.3017.8018.2018.20+0.55%29,931,3501.33
Oct 01, 202618.7018.8018.1018.1018.10-2.69%38,153,9501.72
Sep 30, 202619.7020.0018.6018.6018.60-5.58%62,697,9882.92
Sep 29, 202619.4019.9018.9019.7019.70+1.55%34,331,4561.63
Sep 28, 202619.2019.5018.8019.4019.40+0.52%25,292,2081.22
Sep 25, 202618.9019.8018.9019.3019.30+2.66%50,638,5502.50
Sep 24, 202619.2019.2018.7018.8018.80-2.08%21,046,1101.05
Sep 23, 202618.7019.3018.7019.2019.20+2.67%27,094,6301.37
Sep 22, 202619.0019.0018.6018.7018.70-1.58%12,016,5400.60
Sep 21, 202618.6019.3018.4019.0019.00+2.70%24,143,2081.22
Sep 18, 202618.5018.7018.3018.5018.50+0.54%8,530,7560.42
Sep 17, 202619.0019.1018.4018.4018.40-2.65%18,338,6720.91
Sep 16, 202618.3019.3018.3018.9018.90+2.72%45,253,6042.25
Sep 15, 202618.7018.9018.1018.4018.40+2.79%35,258,0501.78
Sep 14, 202617.9018.3017.6017.9017.90+0.56%12,915,1420.65
Sep 11, 202618.5018.5017.8017.8017.80-4.30%12,565,9950.63
Sep 10, 202618.4018.6018.2018.6018.60+0.54%10,247,5680.50
Sep 09, 202618.2018.6018.2018.5018.50+1.65%11,944,9440.57
Sep 08, 202618.2018.5018.0018.2018.20+0.55%11,367,5450.54
Sep 07, 202617.8018.3017.4018.1018.10+1.69%22,701,0481.10
Sep 04, 202617.9018.0017.7017.8017.80+1.14%5,316,1450.25
Sep 03, 202617.9018.0017.6017.6017.60-0.56%11,647,3200.55