STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.760	4.820	4.680	4.760	4.760	3,861,600
2022-11-04	4.700	4.800	4.660	4.760	4.760	2,766,600
2022-11-03	4.760	4.760	4.640	4.680	4.680	2,495,200
2022-11-02	4.580	4.760	4.580	4.740	4.740	6,031,400
2022-11-01	4.640	4.640	4.540	4.580	4.580	1,403,900
2022-10-31	4.580	4.680	4.520	4.600	4.600	1,166,000
2022-10-28	4.500	4.560	4.420	4.560	4.560	1,117,900
2022-10-27	4.500	4.520	4.440	4.480	4.480	1,134,700
2022-10-26	4.640	4.640	4.480	4.500	4.500	2,087,500
2022-10-25	4.640	4.680	4.600	4.600	4.600	1,641,500
2022-10-21	4.700	4.720	4.640	4.640	4.640	1,200,800
2022-10-20	4.700	4.740	4.680	4.720	4.720	978,800
2022-10-19	4.720	4.800	4.660	4.720	4.720	3,556,200
2022-10-18	4.720	4.720	4.600	4.700	4.700	4,582,100
2022-10-17	4.660	4.880	4.640	4.720	4.720	15,935,100
2022-10-12	4.600	4.700	4.600	4.660	4.660	1,594,400
2022-10-11	4.680	4.740	4.540	4.640	4.640	5,714,600
2022-10-10	4.540	4.720	4.540	4.680	4.680	5,916,800
2022-10-07	4.500	4.540	4.460	4.540	4.540	1,435,800
2022-10-06	4.500	4.600	4.480	4.500	4.500	2,001,800
2022-10-05	4.500	4.520	4.400	4.440	4.440	1,990,100
2022-10-04	4.520	4.560	4.420	4.480	4.480	2,060,500
2022-10-03	4.580	4.600	4.360	4.480	4.480	3,534,000
2022-09-30	4.480	4.580	4.460	4.580	4.580	2,629,900
2022-09-29	4.580	4.600	4.300	4.500	4.500	4,794,300
2022-09-28	4.600	4.640	4.420	4.500	4.500	10,135,900
2022-09-27	4.760	4.840	4.600	4.620	4.620	14,661,900
2022-09-26	4.660	4.780	4.620	4.760	4.760	8,256,100
2022-09-23	4.660	4.760	4.600	4.680	4.680	9,322,800
2022-09-22	4.520	4.680	4.480	4.640	4.640	12,429,900
2022-09-21	4.580	4.740	4.500	4.540	4.540	17,739,200
2022-09-20	4.500	4.660	4.440	4.640	4.640	19,611,900
2022-09-19	4.380	4.500	4.320	4.500	4.500	43,366,000
2022-09-16	3.720	4.460	3.700	4.260	4.260	46,294,600
2022-09-15	3.740	3.740	3.660	3.720	3.720	2,823,900
2022-09-14	3.640	3.740	3.620	3.740	3.740	4,508,400
2022-09-13	3.600	3.660	3.600	3.640	3.640	5,090,400
2022-09-12	3.460	3.600	3.460	3.580	3.580	2,064,400
2022-09-09	3.500	3.540	3.440	3.440	3.440	3,873,200
2022-09-08	3.600	3.600	3.460	3.500	3.500	4,194,900
2022-09-07	3.560	3.620	3.540	3.580	3.580	1,648,600
2022-09-06	3.520	3.580	3.520	3.560	3.560	615,800
2022-09-05	3.500	3.520	3.480	3.500	3.500	1,538,900
2022-09-02	3.620	3.620	3.480	3.540	3.540	3,410,800
2022-09-01	3.620	3.640	3.600	3.620	3.620	1,175,200
2022-08-31	3.620	3.640	3.600	3.620	3.620	1,006,200
2022-08-30	3.580	3.620	3.580	3.620	3.620	610,600
2022-08-29	3.580	3.600	3.560	3.560	3.560	1,320,800
2022-08-26	3.640	3.660	3.580	3.600	3.600	2,024,500
2022-08-25	3.560	3.640	3.560	3.600	3.600	1,126,800
2022-08-24	3.600	3.640	3.540	3.560	3.560	3,046,000
2022-08-23	3.640	3.680	3.580	3.600	3.600	3,432,900
2022-08-22	3.700	3.700	3.620	3.640	3.640	1,942,000
2022-08-19	3.740	3.760	3.700	3.700	3.700	544,700
2022-08-18	3.800	3.800	3.740	3.740	3.740	577,300
2022-08-17	3.780	3.820	3.780	3.800	3.800	693,400
2022-08-16	3.780	3.820	3.760	3.760	3.760	1,151,000
2022-08-15	3.740	3.820	3.740	3.820	3.820	2,046,900
2022-08-11	3.760	3.780	3.740	3.740	3.740	426,200
2022-08-10	3.780	3.780	3.720	3.740	3.740	620,000

← NewerPage 17 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.