STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.780	3.800	3.740	3.780	3.780	527,100
2022-08-08	3.800	3.800	3.720	3.780	3.780	504,800
2022-08-05	3.720	3.800	3.700	3.760	3.760	1,134,100
2022-08-04	3.760	3.760	3.720	3.720	3.720	576,100
2022-08-03	3.760	3.760	3.660	3.720	3.720	1,447,300
2022-08-02	3.760	3.780	3.720	3.760	3.760	920,900
2022-08-01	3.740	3.820	3.740	3.760	3.760	3,076,100
2022-07-27	3.700	3.720	3.680	3.720	3.720	250,300
2022-07-26	3.740	3.760	3.700	3.700	3.700	398,300
2022-07-25	3.680	3.760	3.680	3.760	3.760	567,000
2022-07-22	3.700	3.740	3.680	3.700	3.700	915,300
2022-07-21	3.700	3.700	3.660	3.700	3.700	456,600
2022-07-20	3.660	3.700	3.660	3.700	3.700	385,800
2022-07-19	3.700	3.700	3.600	3.640	3.640	894,900
2022-07-18	3.660	3.720	3.660	3.680	3.680	1,075,700
2022-07-15	3.660	3.680	3.580	3.600	3.600	1,535,700
2022-07-14	3.640	3.680	3.620	3.640	3.640	694,700
2022-07-12	3.700	3.700	3.640	3.660	3.660	1,475,900
2022-07-11	3.680	3.820	3.660	3.720	3.720	2,217,100
2022-07-08	3.720	3.740	3.660	3.660	3.660	1,095,400
2022-07-07	3.680	3.740	3.680	3.700	3.700	1,205,800
2022-07-06	3.660	3.720	3.660	3.680	3.680	1,193,300
2022-07-05	3.800	3.840	3.700	3.700	3.700	3,090,600
2022-07-04	3.940	3.940	3.820	3.820	3.820	3,181,300
2022-07-01	3.960	4.000	3.920	3.940	3.940	975,900
2022-06-30	4.040	4.040	3.940	3.960	3.960	1,244,700
2022-06-29	4.060	4.160	3.980	4.020	4.020	4,155,100
2022-06-28	4.040	4.140	4.000	4.060	4.060	5,536,500
2022-06-27	3.980	4.120	3.980	4.060	4.060	1,977,400
2022-06-24	3.960	4.000	3.940	3.960	3.960	955,600
2022-06-23	3.980	4.000	3.920	3.960	3.960	1,471,800
2022-06-22	4.000	4.000	3.880	3.940	3.940	1,635,400
2022-06-21	3.980	4.020	3.960	4.000	4.000	903,000
2022-06-20	3.980	3.980	3.900	3.980	3.980	1,719,400
2022-06-17	3.920	3.980	3.880	3.980	3.980	1,635,600
2022-06-16	4.040	4.060	3.920	3.920	3.920	3,283,500
2022-06-15	4.020	4.060	3.980	4.000	4.000	2,059,200
2022-06-14	4.060	4.080	4.000	4.020	4.020	2,537,200
2022-06-13	4.180	4.180	4.060	4.060	4.060	3,514,000
2022-06-10	4.300	4.300	4.220	4.220	4.220	1,243,400
2022-06-09	4.240	4.320	4.220	4.280	4.280	2,118,900
2022-06-08	4.220	4.280	4.200	4.220	4.220	1,543,100
2022-06-07	4.280	4.280	4.180	4.200	4.200	2,690,100
2022-06-06	4.240	4.320	4.220	4.280	4.280	2,081,700
2022-06-02	4.340	4.340	4.260	4.260	4.260	4,166,500
2022-06-01	4.320	4.340	4.280	4.320	4.320	1,410,500
2022-05-31	4.340	4.360	4.280	4.300	4.300	3,355,600
2022-05-30	4.340	4.380	4.340	4.340	4.340	952,900
2022-05-27	4.360	4.380	4.300	4.320	4.320	4,708,700
2022-05-26	4.360	4.420	4.320	4.320	4.320	4,143,700
2022-05-25	4.260	4.420	4.260	4.340	4.340	5,974,200
2022-05-24	4.240	4.280	4.140	4.240	4.240	2,319,300
2022-05-23	4.260	4.280	4.220	4.220	4.220	1,666,200
2022-05-20	4.300	4.300	4.240	4.240	4.240	1,765,800
2022-05-19	4.180	4.300	4.180	4.260	4.260	2,638,300
2022-05-18	4.180	4.300	4.180	4.280	4.280	2,967,700
2022-05-17	4.140	4.200	4.100	4.160	4.160	2,218,200
2022-05-13	4.040	4.080	3.940	4.080	4.080	7,364,000
2022-05-12	4.300	4.300	4.000	4.060	4.060	8,182,000
2022-05-11	4.360	4.360	4.280	4.300	4.300	2,130,500

← NewerPage 18 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.