STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.100	5.350	5.050	5.350	5.350	20,381,000
2022-02-03	5.100	5.250	5.050	5.100	5.100	4,309,300
2022-02-02	5.100	5.150	5.050	5.100	5.100	3,223,000
2022-02-01	5.050	5.150	5.000	5.150	5.150	4,452,300
2022-01-31	5.000	5.100	4.980	5.050	5.050	3,870,200
2022-01-28	5.000	5.050	4.940	4.980	4.980	4,969,300
2022-01-27	5.250	5.250	4.860	4.980	4.980	16,293,300
2022-01-26	5.150	5.350	5.100	5.300	5.300	6,444,700
2022-01-25	5.150	5.350	5.050	5.250	5.250	13,269,300
2022-01-24	5.450	5.500	5.250	5.250	5.250	6,478,300
2022-01-21	5.500	5.600	5.300	5.400	5.400	8,114,100
2022-01-20	5.600	5.700	5.500	5.550	5.550	10,006,600
2022-01-19	5.950	5.950	5.600	5.600	5.600	17,055,600
2022-01-18	5.800	6.100	5.750	5.950	5.950	18,933,400
2022-01-17	6.000	6.000	5.700	5.850	5.850	18,054,500
2022-01-14	6.300	6.300	5.900	5.950	5.950	27,048,699
2022-01-13	6.300	6.300	6.200	6.250	6.250	7,863,000
2022-01-12	6.550	6.650	6.150	6.300	6.300	9,474,700
2022-01-11	6.250	6.600	6.200	6.550	6.550	15,850,700
2022-01-10	6.300	6.350	6.100	6.200	6.200	6,644,200
2022-01-07	6.250	6.350	6.050	6.300	6.300	9,128,300
2022-01-06	6.450	6.450	6.150	6.250	6.250	18,726,400
2022-01-05	6.500	6.750	6.500	6.550	6.550	16,317,100
2022-01-04	6.500	6.550	6.400	6.500	6.500	7,335,800
2021-12-30	6.400	6.600	6.400	6.400	6.400	9,551,500
2021-12-29	6.450	6.500	6.250	6.400	6.400	18,320,301
2021-12-28	6.050	6.750	6.050	6.450	6.450	71,752,305
2021-12-27	5.700	6.150	5.700	6.000	6.000	43,436,602
2021-12-24	5.750	5.800	5.650	5.750	5.750	11,131,500
2021-12-23	5.400	5.850	5.400	5.800	5.800	49,769,000
2021-12-22	5.500	5.550	5.400	5.400	5.400	8,588,400
2021-12-21	5.600	5.700	5.250	5.450	5.450	21,237,801
2021-12-20	5.650	5.700	5.400	5.500	5.500	17,738,500
2021-12-17	5.550	5.750	5.350	5.700	5.700	28,627,500
2021-12-16	5.750	5.900	5.300	5.450	5.450	48,650,000
2021-12-15	5.050	5.850	5.000	5.750	5.750	80,461,602
2021-12-14	4.960	5.050	4.960	5.050	5.050	6,690,100
2021-12-13	5.250	5.250	4.980	5.000	5.000	12,286,600
2021-12-09	5.300	5.300	5.100	5.150	5.150	14,916,700
2021-12-08	4.960	5.350	4.920	5.250	5.250	45,256,699
2021-12-07	4.840	4.960	4.800	4.900	4.900	11,981,500
2021-12-03	4.880	4.880	4.800	4.840	4.840	8,001,500
2021-12-02	4.800	4.920	4.740	4.820	4.820	13,141,600
2021-12-01	4.680	4.840	4.660	4.840	4.840	14,636,500
2021-11-30	4.960	5.050	4.640	4.640	4.640	21,408,801
2021-11-29	4.840	4.980	4.760	4.900	4.900	29,613,199
2021-11-26	4.960	5.100	4.800	4.820	4.820	30,386,400
2021-11-25	5.450	5.450	4.960	5.050	5.050	37,114,500
2021-11-24	5.150	5.350	4.900	5.300	5.300	101,907,695
2021-11-23	4.500	5.200	4.500	5.200	5.200	113,310,203
2021-11-22	4.420	4.500	4.340	4.460	4.460	5,714,800
2021-11-19	4.440	4.460	4.360	4.400	4.400	3,342,600
2021-11-18	4.460	4.520	4.420	4.420	4.420	6,987,200
2021-11-17	4.400	4.420	4.340	4.400	4.400	4,417,100
2021-11-16	4.460	4.520	4.360	4.360	4.360	18,879,699
2021-11-15	4.340	4.440	4.340	4.420	4.420	9,932,500
2021-11-12	4.320	4.340	4.280	4.340	4.340	1,828,100
2021-11-11	4.300	4.300	4.260	4.300	4.300	2,209,900
2021-11-10	4.320	4.360	4.260	4.300	4.300	2,230,800
2021-11-09	4.260	4.300	4.200	4.280	4.280	1,555,400

← NewerPage 20 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.