STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.550	5.700	5.450	5.550	5.550	11,909,900
2023-02-01	5.200	5.650	5.200	5.550	5.550	24,287,500
2023-01-31	5.200	5.250	5.150	5.200	5.200	3,419,700
2023-01-30	5.000	5.250	5.000	5.200	5.200	7,483,000
2023-01-27	4.960	5.050	4.960	4.960	4.960	1,892,300
2023-01-26	4.940	5.050	4.920	4.960	4.960	5,860,200
2023-01-25	4.940	5.050	4.900	4.920	4.920	3,460,100
2023-01-24	5.250	5.300	4.880	4.920	4.920	9,968,300
2023-01-23	5.300	5.300	5.200	5.200	5.200	1,301,200
2023-01-20	5.150	5.300	5.150	5.250	5.250	3,678,100
2023-01-19	5.250	5.250	5.150	5.150	5.150	3,802,300
2023-01-18	5.200	5.350	5.200	5.250	5.250	4,758,700
2023-01-17	5.150	5.300	5.100	5.200	5.200	4,140,900
2023-01-16	5.050	5.400	4.940	5.250	5.250	14,985,200
2023-01-13	4.980	5.050	4.940	5.000	5.000	7,729,800
2023-01-12	4.600	5.050	4.600	5.050	5.050	24,901,300
2023-01-11	4.800	4.800	4.700	4.700	4.700	7,415,100
2023-01-10	4.360	4.760	4.320	4.740	4.740	31,424,200
2023-01-09	4.080	4.280	4.080	4.260	4.260	4,868,900
2023-01-06	4.080	4.100	4.040	4.040	4.040	527,600
2023-01-05	4.080	4.120	4.020	4.020	4.020	1,615,700
2023-01-04	4.160	4.160	4.020	4.060	4.060	1,919,800
2023-01-03	4.160	4.220	4.160	4.160	4.160	574,200
2022-12-30	4.180	4.200	4.120	4.160	4.160	1,325,200
2022-12-29	4.160	4.200	4.140	4.160	4.160	620,100
2022-12-28	4.200	4.220	4.160	4.160	4.160	1,257,900
2022-12-27	4.200	4.220	4.160	4.220	4.220	921,200
2022-12-26	4.140	4.260	4.140	4.200	4.200	2,983,300
2022-12-23	4.160	4.180	4.140	4.160	4.160	782,200
2022-12-22	4.200	4.200	4.140	4.180	4.180	597,500
2022-12-21	4.180	4.240	4.160	4.180	4.180	488,600
2022-12-20	4.240	4.260	4.160	4.180	4.180	1,652,900
2022-12-19	4.320	4.320	4.220	4.240	4.240	1,577,900
2022-12-16	4.360	4.360	4.280	4.320	4.320	732,600
2022-12-15	4.400	4.400	4.300	4.360	4.360	1,742,400
2022-12-14	4.340	4.420	4.300	4.380	4.380	3,124,900
2022-12-13	4.380	4.420	4.320	4.320	4.320	3,996,300
2022-12-09	4.220	4.380	4.200	4.340	4.340	5,618,100
2022-12-08	4.080	4.220	4.000	4.220	4.220	5,879,300
2022-12-07	3.960	4.060	3.960	4.040	4.040	2,980,700
2022-12-06	3.980	4.020	3.920	3.960	3.960	2,065,500
2022-12-02	4.080	4.100	3.800	3.980	3.980	5,856,000
2022-12-01	4.120	4.160	4.040	4.080	4.080	2,818,300
2022-11-30	4.160	4.160	4.080	4.120	4.120	816,100
2022-11-29	4.180	4.220	4.060	4.160	4.160	1,460,800
2022-11-28	4.160	4.200	4.140	4.180	4.180	1,868,000
2022-11-25	4.140	4.160	4.080	4.160	4.160	1,144,700
2022-11-24	4.140	4.160	4.080	4.140	4.140	2,470,100
2022-11-23	4.100	4.180	3.960	4.140	4.140	6,973,200
2022-11-22	4.280	4.360	4.000	4.120	4.120	8,833,500
2022-11-21	4.380	4.420	4.320	4.380	4.380	1,942,800
2022-11-18	4.480	4.480	4.340	4.420	4.420	1,846,000
2022-11-17	4.580	4.580	4.380	4.460	4.460	3,827,600
2022-11-16	4.660	4.660	4.540	4.580	4.580	1,303,200
2022-11-15	4.600	4.680	4.580	4.620	4.620	1,289,300
2022-11-14	4.660	4.700	4.560	4.660	4.660	1,309,000
2022-11-11	4.660	4.800	4.500	4.700	4.700	8,413,200
2022-11-10	4.620	4.800	4.620	4.660	4.660	2,790,700
2022-11-09	4.720	4.720	4.580	4.680	4.680	2,036,600
2022-11-08	4.760	4.760	4.680	4.720	4.720	1,004,600

← NewerPage 16 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.