STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.940	4.000	3.900	4.000	4.000	586,200
2023-05-03	3.760	3.960	3.720	3.940	3.940	1,402,200
2023-05-02	3.980	4.020	3.760	3.800	3.800	3,542,400
2023-04-28	4.020	4.060	4.000	4.020	4.020	556,600
2023-04-27	4.020	4.020	3.960	4.000	4.000	889,700
2023-04-26	4.020	4.060	3.960	4.020	4.020	1,255,500
2023-04-25	4.080	4.080	3.980	4.000	4.000	1,016,300
2023-04-24	4.060	4.140	4.060	4.080	4.080	1,791,500
2023-04-21	4.000	4.040	3.960	4.040	4.040	807,300
2023-04-20	4.020	4.020	3.960	3.980	3.980	487,800
2023-04-19	4.100	4.100	3.980	4.020	4.020	1,151,500
2023-04-18	4.160	4.160	4.060	4.060	4.060	290,400
2023-04-17	4.000	4.140	4.000	4.100	4.100	1,733,100
2023-04-12	3.960	4.020	3.920	4.020	4.020	806,000
2023-04-11	4.060	4.060	3.940	3.960	3.960	1,570,200
2023-04-10	4.020	4.060	4.000	4.000	4.000	197,900
2023-04-07	4.000	4.020	3.960	4.000	4.000	924,500
2023-04-05	4.080	4.100	3.980	4.000	4.000	1,670,100
2023-04-04	4.100	4.140	4.080	4.120	4.120	534,500
2023-04-03	4.140	4.140	4.040	4.100	4.100	476,400
2023-03-31	4.060	4.140	3.980	4.140	4.140	1,782,300
2023-03-30	4.120	4.120	4.000	4.020	4.020	1,625,100
2023-03-29	4.080	4.120	4.040	4.120	4.120	704,400
2023-03-28	4.020	4.100	4.020	4.080	4.080	733,000
2023-03-27	4.060	4.060	4.000	4.020	4.020	379,500
2023-03-24	4.080	4.080	3.980	4.040	4.040	1,129,100
2023-03-23	4.020	4.100	3.980	4.040	4.040	930,000
2023-03-22	4.040	4.100	4.000	4.040	4.040	1,996,100
2023-03-21	3.960	4.060	3.940	4.040	4.040	3,912,000
2023-03-20	3.980	4.000	3.900	3.960	3.960	3,447,300
2023-03-17	4.000	4.060	3.940	3.960	3.960	1,611,100
2023-03-16	4.040	4.040	3.920	4.000	4.000	3,562,600
2023-03-15	4.000	4.100	4.000	4.040	4.040	2,325,000
2023-03-14	4.200	4.240	3.960	4.020	4.020	8,272,400
2023-03-13	4.380	4.380	4.200	4.200	4.200	1,952,300
2023-03-10	4.480	4.480	4.360	4.400	4.400	2,444,400
2023-03-09	4.500	4.520	4.460	4.520	4.520	918,100
2023-03-08	4.560	4.580	4.480	4.500	4.500	1,237,800
2023-03-07	4.600	4.620	4.560	4.580	4.580	782,500
2023-03-03	4.520	4.580	4.380	4.580	4.580	1,208,600
2023-03-02	4.540	4.660	4.460	4.480	4.480	2,788,600
2023-03-01	4.500	4.560	4.440	4.540	4.540	1,950,400
2023-02-28	4.480	4.540	4.380	4.540	4.540	2,995,600
2023-02-27	4.660	4.660	4.460	4.480	4.480	3,945,400
2023-02-24	4.840	4.840	4.620	4.620	4.620	4,914,300
2023-02-23	4.900	4.920	4.800	4.820	4.820	1,502,000
2023-02-22	5.000	5.000	4.880	4.880	4.880	5,345,700
2023-02-21	4.700	5.050	4.700	5.000	5.000	8,710,400
2023-02-20	4.660	4.780	4.660	4.720	4.720	632,800
2023-02-17	4.860	4.860	4.700	4.720	4.720	1,740,200
2023-02-16	4.820	4.860	4.820	4.860	4.860	904,900
2023-02-15	4.820	4.940	4.800	4.820	4.820	2,025,800
2023-02-14	5.000	5.000	4.840	4.880	4.880	2,603,700
2023-02-13	4.960	4.980	4.920	4.980	4.980	1,628,700
2023-02-10	5.000	5.050	4.940	4.980	4.980	1,629,300
2023-02-09	4.940	5.050	4.840	5.000	5.000	4,602,400
2023-02-08	5.100	5.200	4.880	4.920	4.920	6,649,300
2023-02-07	5.500	5.500	5.050	5.100	5.100	13,855,600
2023-02-06	5.450	5.600	5.400	5.450	5.450	4,513,300
2023-02-03	5.500	5.600	5.400	5.500	5.500	4,141,700

← NewerPage 15 of 21 · 1,217 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.