STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.350 | 6.750 | 6.250 | 6.500 | 6.500 | 47,483,594 |
| 2026-07-17 | 6.150 | 6.300 | 6.050 | 6.300 | 6.300 | 83,265,508 |
| 2026-07-16 | 5.150 | 5.850 | 5.100 | 5.850 | 5.850 | 61,300,738 |
| 2026-07-15 | 5.200 | 5.300 | 5.050 | 5.150 | 5.150 | 7,202,430 |
| 2026-07-14 | 5.150 | 5.300 | 5.050 | 5.150 | 5.150 | 8,336,517 |
| 2026-07-13 | 5.300 | 5.300 | 5.100 | 5.200 | 5.200 | 7,160,513 |
| 2026-07-10 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 5,602,102 |
| 2026-07-09 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 4,631,450 |
| 2026-07-08 | 5.350 | 5.450 | 5.050 | 5.050 | 5.050 | 10,590,606 |
| 2026-07-07 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 5,164,640 |
| 2026-07-06 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 6,096,678 |
| 2026-07-03 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 3,705,134 |
| 2026-07-02 | 5.300 | 5.550 | 5.250 | 5.450 | 5.450 | 13,900,695 |
| 2026-07-01 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 3,683,306 |
| 2026-06-30 | 5.350 | 5.450 | 5.250 | 5.350 | 5.350 | 10,679,817 |
| 2026-06-29 | 5.100 | 5.300 | 5.100 | 5.250 | 5.250 | 4,908,833 |
| 2026-06-26 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 3,692,020 |
| 2026-06-25 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 3,295,665 |
| 2026-06-24 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 4,906,765 |
| 2026-06-23 | 5.500 | 5.500 | 5.100 | 5.200 | 5.200 | 14,638,139 |
| 2026-06-22 | 5.600 | 5.600 | 5.400 | 5.450 | 5.450 | 6,326,750 |
| 2026-06-19 | 5.550 | 5.800 | 5.550 | 5.600 | 5.600 | 13,573,910 |
| 2026-06-18 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 6,102,944 |
| 2026-06-17 | 5.650 | 5.850 | 5.650 | 5.650 | 5.650 | 13,238,530 |
| 2026-06-16 | 5.600 | 5.650 | 5.450 | 5.600 | 5.600 | 5,576,114 |
| 2026-06-15 | 5.550 | 5.650 | 5.450 | 5.600 | 5.600 | 14,726,390 |
| 2026-06-12 | 5.450 | 5.550 | 5.350 | 5.450 | 5.450 | 19,187,699 |
| 2026-06-11 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 7,767,129 |
| 2026-06-10 | 5.500 | 5.600 | 5.400 | 5.450 | 5.450 | 6,608,999 |
| 2026-06-09 | 5.700 | 5.700 | 5.450 | 5.550 | 5.550 | 6,717,530 |
| 2026-06-08 | 5.450 | 5.750 | 5.450 | 5.650 | 5.650 | 34,103,684 |
| 2026-06-05 | 5.150 | 5.600 | 5.150 | 5.550 | 5.550 | 34,040,359 |
| 2026-06-04 | 5.200 | 5.500 | 5.050 | 5.200 | 5.200 | 26,151,369 |
| 2026-06-02 | 5.250 | 5.350 | 5.150 | 5.250 | 5.250 | 9,319,646 |
| 2026-05-29 | 5.300 | 5.450 | 5.150 | 5.200 | 5.200 | 25,910,211 |
| 2026-05-28 | 5.200 | 5.400 | 5.150 | 5.300 | 5.300 | 21,069,199 |
| 2026-05-27 | 5.100 | 5.400 | 5.050 | 5.100 | 5.100 | 22,820,789 |
| 2026-05-26 | 5.200 | 5.200 | 4.980 | 5.050 | 5.050 | 12,738,120 |
| 2026-05-25 | 5.200 | 5.250 | 5.050 | 5.200 | 5.200 | 16,503,660 |
| 2026-05-22 | 4.700 | 5.300 | 4.680 | 5.200 | 5.200 | 54,190,910 |
| 2026-05-21 | 4.740 | 4.740 | 4.620 | 4.660 | 4.660 | 5,739,541 |
| 2026-05-20 | 4.500 | 4.740 | 4.500 | 4.700 | 4.700 | 21,205,740 |
| 2026-05-19 | 4.460 | 4.640 | 4.460 | 4.520 | 4.520 | 4,757,632 |
| 2026-05-18 | 4.500 | 4.680 | 4.460 | 4.460 | 4.460 | 9,638,366 |
| 2026-05-15 | 4.660 | 4.700 | 4.580 | 4.700 | 4.700 | 8,833,411 |
| 2026-05-14 | 4.540 | 4.700 | 4.520 | 4.700 | 4.700 | 12,132,680 |
| 2026-05-13 | 4.560 | 4.620 | 4.460 | 4.520 | 4.520 | 7,598,383 |
| 2026-05-12 | 4.660 | 4.720 | 4.480 | 4.560 | 4.560 | 9,198,022 |
| 2026-05-11 | 4.820 | 4.820 | 4.560 | 4.600 | 4.600 | 13,342,440 |
| 2026-05-08 | 4.940 | 4.960 | 4.740 | 4.800 | 4.800 | 21,648,240 |
| 2026-05-07 | 4.580 | 4.920 | 4.540 | 4.880 | 4.880 | 64,402,191 |
| 2026-05-06 | 4.120 | 4.500 | 4.120 | 4.420 | 4.420 | 38,158,168 |
| 2026-05-05 | 4.020 | 4.120 | 4.020 | 4.080 | 4.080 | 3,002,723 |
| 2026-04-30 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 1,581,680 |
| 2026-04-29 | 4.000 | 4.060 | 4.000 | 4.020 | 4.020 | 1,861,157 |
| 2026-04-28 | 4.060 | 4.080 | 3.960 | 4.000 | 4.000 | 5,820,005 |
| 2026-04-27 | 4.100 | 4.100 | 4.060 | 4.080 | 4.080 | 1,466,531 |
| 2026-04-24 | 4.080 | 4.100 | 4.060 | 4.080 | 4.080 | 2,205,964 |
| 2026-04-23 | 4.220 | 4.220 | 4.060 | 4.100 | 4.100 | 5,053,764 |
| 2026-04-22 | 4.160 | 4.240 | 4.160 | 4.200 | 4.200 | 3,335,935 |
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.