STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3.860	3.860	3.780	3.800	3.800	1,038,300
2023-08-02	3.840	3.900	3.840	3.840	3.840	2,125,200
2023-07-31	3.860	3.880	3.820	3.840	3.840	579,900
2023-07-27	3.840	3.960	3.820	3.940	3.940	6,046,500
2023-07-26	3.860	3.900	3.800	3.840	3.840	951,100
2023-07-25	3.820	3.860	3.820	3.840	3.840	506,100
2023-07-24	3.940	3.940	3.800	3.860	3.860	1,670,800
2023-07-21	3.860	3.860	3.760	3.800	3.800	937,400
2023-07-20	3.840	3.920	3.760	3.800	3.800	1,772,300
2023-07-19	3.700	3.940	3.680	3.840	3.840	7,152,500
2023-07-18	3.540	3.700	3.500	3.660	3.660	2,146,900
2023-07-17	3.420	3.540	3.400	3.500	3.500	2,265,700
2023-07-14	3.300	3.460	3.300	3.380	3.380	1,254,900
2023-07-13	3.220	3.300	3.220	3.300	3.300	308,800
2023-07-12	3.320	3.360	3.240	3.260	3.260	427,100
2023-07-11	3.340	3.340	3.260	3.320	3.320	132,100
2023-07-10	3.300	3.360	3.300	3.340	3.340	27,000
2023-07-07	3.320	3.360	3.280	3.360	3.360	92,800
2023-07-06	3.400	3.400	3.260	3.320	3.320	1,018,600
2023-07-05	3.420	3.460	3.380	3.400	3.400	427,000
2023-07-04	3.360	3.440	3.320	3.420	3.420	664,700
2023-07-03	3.340	3.380	3.260	3.380	3.380	383,700
2023-06-30	3.220	3.360	3.220	3.340	3.340	1,085,900
2023-06-29	3.240	3.280	3.180	3.200	3.200	1,932,600
2023-06-28	3.380	3.380	3.240	3.280	3.280	1,211,301
2023-06-27	3.300	3.380	3.260	3.380	3.380	888,700
2023-06-26	3.420	3.520	3.320	3.400	3.400	684,302
2023-06-23	3.440	3.440	3.380	3.380	3.380	262,000
2023-06-22	3.500	3.500	3.340	3.340	3.340	2,032,400
2023-06-21	3.580	3.580	3.460	3.500	3.500	1,521,800
2023-06-20	3.600	3.640	3.540	3.600	3.600	524,000
2023-06-19	3.620	3.680	3.580	3.600	3.600	500,500
2023-06-16	3.620	3.640	3.600	3.620	3.620	143,600
2023-06-15	3.680	3.680	3.560	3.680	3.680	1,133,900
2023-06-14	3.700	3.720	3.660	3.680	3.680	227,900
2023-06-13	3.760	3.760	3.700	3.700	3.700	139,300
2023-06-12	3.760	3.760	3.660	3.760	3.760	325,200
2023-06-09	3.680	3.780	3.680	3.760	3.760	578,900
2023-06-08	3.680	3.700	3.600	3.680	3.680	573,500
2023-06-07	3.660	3.660	3.580	3.600	3.600	745,100
2023-06-06	3.740	3.740	3.660	3.660	3.660	309,600
2023-06-02	3.720	3.800	3.660	3.740	3.740	335,800
2023-06-01	3.700	3.720	3.660	3.720	3.720	198,100
2023-05-31	3.760	3.780	3.700	3.780	3.780	305,700
2023-05-30	3.800	3.820	3.740	3.800	3.800	488,400
2023-05-29	3.820	3.820	3.760	3.780	3.780	243,400
2023-05-26	3.820	3.860	3.780	3.780	3.780	748,400
2023-05-25	3.820	3.840	3.760	3.780	3.780	384,500
2023-05-24	3.800	3.860	3.760	3.780	3.780	382,500
2023-05-23	3.600	3.780	3.600	3.740	3.740	1,034,500
2023-05-22	3.500	3.660	3.480	3.600	3.600	1,447,600
2023-05-19	3.700	3.700	3.480	3.500	3.500	1,705,800
2023-05-18	3.760	3.800	3.600	3.640	3.640	1,608,600
2023-05-17	3.900	3.900	3.720	3.720	3.720	1,239,400
2023-05-16	3.900	3.920	3.820	3.860	3.860	1,139,300
2023-05-15	4.040	4.040	3.840	3.860	3.860	1,090,400
2023-05-12	4.040	4.040	3.980	4.020	4.020	641,500
2023-05-11	4.020	4.060	4.000	4.020	4.020	316,500
2023-05-10	4.020	4.060	4.000	4.020	4.020	541,800
2023-05-09	4.000	4.080	4.000	4.020	4.020	889,900

← NewerPage 14 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.