STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 362,400 |
| 2024-04-25 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 399,500 |
| 2024-04-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-04-23 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 785,900 |
| 2024-04-22 | 3.120 | 3.200 | 3.120 | 3.180 | 3.180 | 217,700 |
| 2024-04-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-17 | 3.300 | 3.320 | 3.220 | 3.240 | 3.240 | 1,079,400 |
| 2024-04-11 | 3.260 | 3.400 | 3.260 | 3.300 | 3.300 | 4,591,000 |
| 2024-04-10 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 918,900 |
| 2024-04-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-04-05 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 241,900 |
| 2024-04-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-04-03 | 3.240 | 3.320 | 3.180 | 3.220 | 3.220 | 2,429,500 |
| 2024-04-02 | 3.140 | 3.260 | 3.140 | 3.220 | 3.220 | 291,800 |
| 2024-04-01 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 847,100 |
| 2024-03-29 | 3.220 | 3.260 | 3.180 | 3.200 | 3.200 | 516,900 |
| 2024-03-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-03-27 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 739,500 |
| 2024-03-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-03-25 | 3.280 | 3.300 | 3.240 | 3.240 | 3.240 | 273,500 |
| 2024-03-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-03-21 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 255,100 |
| 2024-03-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-19 | 3.360 | 3.400 | 3.340 | 3.400 | 3.400 | 1,313,000 |
| 2024-03-18 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 433,900 |
| 2024-03-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-03-14 | 3.240 | 3.400 | 3.240 | 3.380 | 3.380 | 2,001,500 |
| 2024-03-13 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 459,300 |
| 2024-03-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-03-11 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 510,500 |
| 2024-03-08 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 439,600 |
| 2024-03-07 | 3.140 | 3.200 | 3.120 | 3.140 | 3.140 | 333,800 |
| 2024-03-06 | 3.120 | 3.240 | 3.120 | 3.180 | 3.180 | 171,300 |
| 2024-03-05 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 301,300 |
| 2024-03-04 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 240,600 |
| 2024-03-01 | 3.260 | 3.320 | 3.160 | 3.180 | 3.180 | 629,500 |
| 2024-02-29 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 296,900 |
| 2024-02-28 | 3.320 | 3.360 | 3.260 | 3.340 | 3.340 | 374,700 |
| 2024-02-27 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 317,700 |
| 2024-02-23 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 149,700 |
| 2024-02-22 | 3.340 | 3.340 | 3.280 | 3.340 | 3.340 | 569,900 |
| 2024-02-21 | 3.340 | 3.400 | 3.320 | 3.340 | 3.340 | 714,200 |
| 2024-02-20 | 3.380 | 3.400 | 3.320 | 3.320 | 3.320 | 503,700 |
| 2024-02-19 | 3.320 | 3.460 | 3.300 | 3.380 | 3.380 | 3,026,800 |
| 2024-02-16 | 3.300 | 3.380 | 3.300 | 3.320 | 3.320 | 160,000 |
| 2024-02-15 | 3.360 | 3.380 | 3.320 | 3.320 | 3.320 | 496,800 |
| 2024-02-14 | 3.280 | 3.360 | 3.260 | 3.320 | 3.320 | 729,700 |
| 2024-02-13 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 830,800 |
| 2024-02-12 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 204,400 |
| 2024-02-09 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 139,400 |
| 2024-02-08 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 36,600 |
| 2024-02-07 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 160,000 |
| 2024-02-06 | 3.220 | 3.260 | 3.200 | 3.240 | 3.240 | 58,800 |
| 2024-02-05 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 148,200 |
| 2024-02-02 | 3.140 | 3.260 | 3.140 | 3.260 | 3.260 | 250,800 |
| 2024-02-01 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 531,700 |
| 2024-01-31 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 395,900 |
| 2024-01-30 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 172,500 |
| 2024-01-29 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 137,400 |
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.