STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 882,400 |
| 2024-07-25 | 2.980 | 3.000 | 2.920 | 2.960 | 2.960 | 621,400 |
| 2024-07-24 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 151,800 |
| 2024-07-23 | 3.060 | 3.060 | 2.940 | 2.980 | 2.980 | 4,747,800 |
| 2024-07-19 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 486,100 |
| 2024-07-18 | 3.080 | 3.080 | 3.000 | 3.080 | 3.080 | 1,003,400 |
| 2024-07-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-07-16 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 367,600 |
| 2024-07-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-07-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-07-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-07-10 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 691,200 |
| 2024-07-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-07-08 | 3.180 | 3.180 | 3.100 | 3.140 | 3.140 | 898,700 |
| 2024-07-05 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 519,200 |
| 2024-07-04 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 197,700 |
| 2024-07-03 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 366,300 |
| 2024-07-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-06-28 | 3.200 | 3.220 | 3.160 | 3.220 | 3.220 | 230,100 |
| 2024-06-27 | 3.260 | 3.260 | 3.160 | 3.200 | 3.200 | 429,800 |
| 2024-06-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-24 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 1,038,300 |
| 2024-06-21 | 3.120 | 3.180 | 3.060 | 3.140 | 3.140 | 554,700 |
| 2024-06-20 | 3.080 | 3.160 | 3.080 | 3.120 | 3.120 | 292,800 |
| 2024-06-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-06-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-06-17 | 3.280 | 3.280 | 3.140 | 3.160 | 3.160 | 1,387,000 |
| 2024-06-14 | 3.380 | 3.420 | 3.260 | 3.280 | 3.280 | 1,730,400 |
| 2024-06-13 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 580,000 |
| 2024-06-12 | 3.280 | 3.360 | 3.280 | 3.300 | 3.300 | 263,500 |
| 2024-06-11 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 1,074,700 |
| 2024-06-10 | 3.400 | 3.420 | 3.260 | 3.320 | 3.320 | 3,436,500 |
| 2024-06-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-06 | 3.240 | 3.280 | 3.180 | 3.200 | 3.200 | 209,000 |
| 2024-06-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-06-04 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 517,200 |
| 2024-05-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-05-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-05-29 | 3.200 | 3.340 | 3.200 | 3.260 | 3.260 | 3,701,300 |
| 2024-05-28 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 406,700 |
| 2024-05-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-05-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-05-23 | 3.140 | 3.220 | 3.140 | 3.180 | 3.180 | 621,700 |
| 2024-05-21 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 533,700 |
| 2024-05-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-05-17 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 346,900 |
| 2024-05-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-05-15 | 3.140 | 3.140 | 3.060 | 3.140 | 3.140 | 1,507,800 |
| 2024-05-14 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 805,300 |
| 2024-05-13 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 328,200 |
| 2024-05-10 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 138,100 |
| 2024-05-09 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 925,800 |
| 2024-05-08 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 623,800 |
| 2024-05-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-05-03 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 553,500 |
| 2024-05-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-04-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-04-29 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 142,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-24 | 0.0600 THB |
| 2019-06-20 | 0.3400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.