STP&I Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.220	3.240	3.200	3.200	3.200	191,200
2024-01-25	3.280	3.280	3.220	3.220	3.220	132,600
2024-01-24	3.260	3.320	3.220	3.280	3.280	370,700
2024-01-23	3.320	3.320	3.180	3.260	3.260	422,900
2024-01-22	3.300	3.340	3.240	3.260	3.260	523,700
2024-01-19	3.320	3.360	3.280	3.300	3.300	617,800
2024-01-18	3.380	3.400	3.340	3.340	3.340	147,800
2024-01-17	3.320	3.380	3.300	3.360	3.360	614,200
2024-01-16	3.360	3.420	3.340	3.340	3.340	155,400
2024-01-15	3.400	3.420	3.380	3.380	3.380	287,900
2024-01-12	3.360	3.420	3.360	3.380	3.380	448,300
2024-01-11	3.380	3.400	3.340	3.340	3.340	326,800
2024-01-10	3.360	3.400	3.340	3.340	3.340	866,500
2024-01-09	3.460	3.460	3.340	3.360	3.360	757,400
2024-01-08	3.420	3.500	3.400	3.440	3.440	906,900
2024-01-05	3.440	3.480	3.380	3.420	3.420	1,233,500
2024-01-04	3.340	3.440	3.340	3.400	3.400	1,756,300
2024-01-03	3.320	3.380	3.300	3.320	3.320	1,354,600
2024-01-02	3.200	3.320	3.180	3.280	3.280	1,397,602
2023-12-28	3.140	3.260	3.140	3.220	3.220	728,600
2023-12-27	3.140	3.200	3.140	3.140	3.140	453,900
2023-12-26	3.180	3.220	3.160	3.200	3.200	127,900
2023-12-25	3.200	3.200	3.140	3.180	3.180	201,600
2023-12-22	3.200	3.260	3.200	3.200	3.200	374,000
2023-12-21	3.200	3.280	3.200	3.200	3.200	978,400
2023-12-20	3.280	3.280	3.200	3.200	3.200	889,100
2023-12-19	3.300	3.300	3.200	3.200	3.200	2,502,800
2023-12-18	3.140	3.200	3.100	3.140	3.140	1,179,800
2023-12-15	3.080	3.160	3.080	3.120	3.120	297,700
2023-12-14	3.060	3.140	3.060	3.080	3.080	372,400
2023-12-13	3.120	3.180	3.040	3.060	3.060	605,100
2023-12-12	3.120	3.140	3.000	3.100	3.100	990,200
2023-12-08	3.280	3.280	3.140	3.140	3.140	785,600
2023-12-07	3.160	3.360	3.140	3.160	3.160	7,333,700
2023-12-06	3.080	3.100	3.040	3.080	3.080	290,700
2023-12-04	2.980	3.100	2.980	3.080	3.080	2,101,500
2023-12-01	2.920	2.980	2.900	2.940	2.940	234,200
2023-11-30	2.940	2.980	2.880	2.900	2.900	593,200
2023-11-29	3.000	3.000	2.940	2.980	2.980	311,200
2023-11-28	2.960	3.000	2.920	2.980	2.980	225,000
2023-11-27	2.900	3.000	2.880	2.960	2.960	339,100
2023-11-24	2.960	3.020	2.900	2.940	2.940	644,900
2023-11-23	2.960	3.020	2.940	2.940	2.940	599,400
2023-11-22	2.960	3.000	2.920	2.960	2.960	404,300
2023-11-21	2.920	2.980	2.920	2.940	2.940	646,600
2023-11-20	3.000	3.000	2.920	2.960	2.960	677,800
2023-11-17	3.000	3.060	2.980	3.000	3.000	456,800
2023-11-16	2.980	3.040	2.900	3.020	3.020	1,344,500
2023-11-15	2.820	3.020	2.820	2.980	2.980	1,411,700
2023-11-14	2.820	2.840	2.780	2.820	2.820	423,100
2023-11-13	2.860	2.860	2.740	2.780	2.780	554,700
2023-11-10	2.820	2.880	2.780	2.860	2.860	524,800
2023-11-09	2.860	2.860	2.760	2.820	2.820	454,800
2023-11-08	2.860	2.920	2.840	2.860	2.860	350,100
2023-11-07	3.000	3.000	2.840	2.860	2.860	1,029,600
2023-11-06	3.100	3.100	3.000	3.000	3.000	1,079,500
2023-11-03	2.920	3.120	2.920	3.040	3.040	2,705,800
2023-11-02	2.880	2.900	2.820	2.900	2.900	577,200
2023-11-01	2.760	2.860	2.760	2.860	2.860	969,500
2023-10-31	2.800	2.820	2.720	2.760	2.760	616,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.