SET · STECON · stock
Stecon Group Public Company Limited (STECON) stock price history
Every SET trading session of Stecon Group Public Company Limited from Oct 30, 2024 to Nov 13, 2026: 497 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STECON adjusted close, 2024 to 2026
- THB 19.80
- All time high, 2026
- THB 20.00
- 52 week high, THB 5.01 low
- 497
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
STECON key facts
- Stecon Group Public Company Limited (STECON) closed at THB 18.40 on Nov 13, 2026 on SET.
- STECON's all time high close is THB 19.80, set on Jul 21, 2026; its all time low close is THB 3.28 on Feb 28, 2025.
- STECON's 52 week range is THB 5.01 to THB 20.00.
- STECON returned +206.0% over the year to Nov 13, 2026.
- Since Oct 30, 2024 STECON returned +114%, +45.3% a year compounded.
- STECON's deepest drawdown was -62.6% from Oct 31, 2024 to Feb 28, 2025.
- DataCedar holds 497 daily sessions of STECON history from Oct 30, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STECON price chart, 2024 to 2026
STECON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | +13.6% |
| 6 months | +41.5% |
| Year to date | +203.6% |
| 1 year | +206.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 30, 2024 | +114.2% |
| Compound annual growth, 2.0 years | +45.3% |
STECON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 19.80 on Jul 21, 2026
- All time low close
- THB 3.28 on Feb 28, 2025
- 52 week high
- THB 20.00 on Sep 30, 2026
- 52 week low
- THB 5.01 on Dec 11, 2025
- Deepest drawdown
- -62.6% from Oct 31, 2024 to Feb 28, 2025, recovered Sep 16, 2025
- Best single session
- +23.8% on Mar 3, 2025
- Worst single session
- -11.3% on Mar 13, 2025
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2024
- 2.1×
- Best calendar year
- 2025, -18%
- Worst calendar year
- 2025, -18%
STECON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 30, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.11 | THB 20.00 | THB 5.92 | THB 18.40 | +203.6% | 5.3B | 213 |
| 2025 | THB 7.35 | THB 9.07 | THB 3.23 | THB 6.06 | -17.5% | 2.5B | 242 |
| 2024 | THB 8.69 | THB 8.97 | THB 6.73 | THB 7.35 | n/a | 122.2M | 42 |
STECON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 18.40 | +8.2% |
| October 2026 | THB 17.00 | -8.6% |
| September 2026 | THB 18.60 | +1.1% |
| August 2026 | THB 18.40 | +1.1% |
| July 2026 | THB 18.20 | +1.1% |
| June 2026 | THB 18.00 | +14.6% |
| May 2026 | THB 15.70 | +30.8% |
| April 2026 | THB 12.00 | +4.3% |
| March 2026 | THB 11.50 | -7.3% |
| February 2026 | THB 12.41 | +63.5% |
| January 2026 | THB 7.59 | +25.2% |
| December 2025 | THB 6.06 | +11.4% |
About the STECON data
Daily bars. 497 sessions from Oct 30, 2024 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASTECON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- STC STC Concrete Product Public Company Limited
- STC-R STC Concrete Product Public Company Limited
- STECH Siam Technic Concrete Public Company Limited
- STECH-R Siam Technic Concrete Public Company Limited
- STECON-R Stecon Group Public Company Limited
- STELLA Stella X Public Company Limited
- STELLA-R Stella X Public Company Limited
- STGT Sri Trang Gloves (Thailand) Public Company Limited
Common questions
STECON share price history
