STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.260 | 4.360 | 4.200 | 4.360 | 4.360 | 2,435,100 |
| 2022-05-09 | 4.360 | 4.360 | 4.200 | 4.260 | 4.260 | 7,415,100 |
| 2022-05-06 | 4.620 | 4.620 | 4.340 | 4.400 | 4.400 | 8,885,000 |
| 2022-05-05 | 4.640 | 4.760 | 4.620 | 4.620 | 4.620 | 2,572,500 |
| 2022-05-03 | 4.740 | 4.740 | 4.640 | 4.640 | 4.640 | 2,531,200 |
| 2022-04-29 | 4.680 | 4.780 | 4.620 | 4.740 | 4.740 | 3,661,700 |
| 2022-04-28 | 4.820 | 4.860 | 4.660 | 4.700 | 4.700 | 8,714,100 |
| 2022-04-27 | 4.880 | 4.920 | 4.820 | 4.820 | 4.820 | 4,492,800 |
| 2022-04-26 | 4.940 | 4.960 | 4.880 | 4.900 | 4.900 | 1,537,200 |
| 2022-04-25 | 4.880 | 4.960 | 4.860 | 4.940 | 4.940 | 3,073,900 |
| 2022-04-22 | 4.960 | 4.960 | 4.900 | 4.920 | 4.920 | 2,315,100 |
| 2022-04-21 | 4.980 | 5.050 | 4.940 | 4.940 | 4.940 | 4,760,700 |
| 2022-04-20 | 4.900 | 5.000 | 4.900 | 4.940 | 4.940 | 4,624,200 |
| 2022-04-19 | 4.900 | 4.940 | 4.860 | 4.880 | 4.880 | 3,955,800 |
| 2022-04-18 | 4.860 | 5.000 | 4.860 | 4.900 | 4.900 | 4,184,900 |
| 2022-04-12 | 4.980 | 5.000 | 4.880 | 4.900 | 4.900 | 9,490,700 |
| 2022-04-11 | 5.050 | 5.050 | 4.960 | 5.000 | 5.000 | 2,516,400 |
| 2022-04-08 | 5.050 | 5.100 | 4.980 | 5.050 | 5.050 | 4,408,200 |
| 2022-04-07 | 5.000 | 5.100 | 4.980 | 5.050 | 5.050 | 8,487,700 |
| 2022-04-05 | 5.200 | 5.250 | 5.050 | 5.100 | 5.100 | 10,283,400 |
| 2022-04-04 | 5.350 | 5.350 | 5.150 | 5.200 | 5.200 | 5,999,700 |
| 2022-04-01 | 5.300 | 5.400 | 5.200 | 5.350 | 5.350 | 3,593,600 |
| 2022-03-31 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 7,547,000 |
| 2022-03-30 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 4,563,500 |
| 2022-03-29 | 5.300 | 5.400 | 5.250 | 5.300 | 5.300 | 3,733,300 |
| 2022-03-28 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 3,164,400 |
| 2022-03-25 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 5,852,100 |
| 2022-03-24 | 5.400 | 5.450 | 5.300 | 5.350 | 5.350 | 5,306,200 |
| 2022-03-23 | 5.650 | 5.700 | 5.350 | 5.450 | 5.450 | 10,562,400 |
| 2022-03-22 | 5.650 | 5.750 | 5.600 | 5.600 | 5.600 | 10,171,200 |
| 2022-03-21 | 5.750 | 5.750 | 5.550 | 5.600 | 5.600 | 6,076,800 |
| 2022-03-18 | 5.650 | 5.850 | 5.650 | 5.750 | 5.750 | 13,638,500 |
| 2022-03-17 | 5.700 | 5.750 | 5.600 | 5.650 | 5.650 | 3,958,400 |
| 2022-03-16 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 9,563,100 |
| 2022-03-15 | 5.750 | 5.900 | 5.500 | 5.600 | 5.600 | 11,114,800 |
| 2022-03-14 | 5.700 | 5.800 | 5.600 | 5.750 | 5.750 | 12,002,300 |
| 2022-03-11 | 5.200 | 5.750 | 5.200 | 5.750 | 5.750 | 27,376,500 |
| 2022-03-10 | 5.200 | 5.350 | 5.150 | 5.250 | 5.250 | 7,789,500 |
| 2022-03-09 | 5.050 | 5.250 | 4.940 | 5.200 | 5.200 | 16,017,200 |
| 2022-03-08 | 5.500 | 5.550 | 4.880 | 4.980 | 4.980 | 30,125,801 |
| 2022-03-07 | 5.600 | 5.700 | 5.400 | 5.500 | 5.500 | 13,786,900 |
| 2022-03-04 | 5.750 | 5.900 | 5.650 | 5.700 | 5.700 | 15,594,100 |
| 2022-03-03 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 28,002,100 |
| 2022-03-02 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 7,403,500 |
| 2022-03-01 | 5.600 | 5.700 | 5.450 | 5.450 | 5.450 | 9,769,400 |
| 2022-02-28 | 5.600 | 5.650 | 5.450 | 5.600 | 5.600 | 6,024,400 |
| 2022-02-25 | 5.350 | 5.650 | 5.350 | 5.600 | 5.600 | 17,717,801 |
| 2022-02-24 | 5.500 | 5.550 | 5.100 | 5.250 | 5.250 | 25,190,400 |
| 2022-02-23 | 5.150 | 5.600 | 5.150 | 5.600 | 5.600 | 25,739,199 |
| 2022-02-22 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 2,960,800 |
| 2022-02-21 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 4,594,600 |
| 2022-02-18 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 3,958,700 |
| 2022-02-17 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 6,827,900 |
| 2022-02-15 | 5.200 | 5.350 | 5.150 | 5.300 | 5.300 | 6,101,600 |
| 2022-02-14 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 5,677,100 |
| 2022-02-11 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 4,215,900 |
| 2022-02-10 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 4,074,900 |
| 2022-02-09 | 5.400 | 5.450 | 5.150 | 5.150 | 5.150 | 9,150,200 |
| 2022-02-08 | 5.300 | 5.450 | 5.250 | 5.350 | 5.350 | 19,329,199 |
| 2022-02-07 | 5.350 | 5.350 | 5.100 | 5.250 | 5.250 | 14,283,400 |
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.