STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.260 | 4.300 | 4.200 | 4.280 | 4.280 | 1,555,400 |
| 2021-11-08 | 4.200 | 4.260 | 4.180 | 4.220 | 4.220 | 873,600 |
| 2021-11-05 | 4.220 | 4.240 | 4.200 | 4.200 | 4.200 | 584,800 |
| 2021-11-04 | 4.120 | 4.240 | 4.120 | 4.240 | 4.240 | 601,900 |
| 2021-11-03 | 4.280 | 4.300 | 4.180 | 4.180 | 4.180 | 1,891,000 |
| 2021-11-02 | 4.300 | 4.340 | 4.220 | 4.280 | 4.280 | 1,237,900 |
| 2021-11-01 | 4.340 | 4.360 | 4.260 | 4.340 | 4.340 | 1,758,400 |
| 2021-10-29 | 4.300 | 4.360 | 4.280 | 4.360 | 4.360 | 858,800 |
| 2021-10-28 | 4.260 | 4.460 | 4.180 | 4.340 | 4.340 | 6,416,000 |
| 2021-10-27 | 4.300 | 4.320 | 4.240 | 4.280 | 4.280 | 1,536,700 |
| 2021-10-26 | 4.300 | 4.360 | 4.300 | 4.320 | 4.320 | 1,062,000 |
| 2021-10-25 | 4.340 | 4.380 | 4.340 | 4.340 | 4.340 | 432,300 |
| 2021-10-21 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 401,000 |
| 2021-10-20 | 4.320 | 4.400 | 4.300 | 4.380 | 4.380 | 959,700 |
| 2021-10-19 | 4.420 | 4.420 | 4.300 | 4.320 | 4.320 | 1,552,700 |
| 2021-10-18 | 4.420 | 4.420 | 4.340 | 4.400 | 4.400 | 566,100 |
| 2021-10-15 | 4.480 | 4.480 | 4.360 | 4.360 | 4.360 | 2,432,100 |
| 2021-10-14 | 4.440 | 4.480 | 4.380 | 4.400 | 4.400 | 1,509,600 |
← NewerPage 21 of 21 · 1,218 trading days
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.