STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.200	4.220	4.160	4.160	4.160	2,410,912
2026-04-20	4.200	4.200	4.140	4.200	4.200	2,377,743
2026-04-17	4.220	4.220	4.140	4.160	4.160	1,366,392
2026-04-16	4.180	4.260	4.160	4.220	4.220	4,134,160
2026-04-10	4.120	4.180	4.120	4.120	4.120	1,407,081
2026-04-09	4.200	4.220	4.100	4.100	4.100	3,399,620
2026-04-08	4.220	4.260	4.200	4.240	4.240	4,465,322
2026-04-07	4.120	4.160	4.100	4.100	4.100	2,949,373
2026-04-03	4.240	4.260	4.120	4.120	4.120	5,147,743
2026-04-02	4.240	4.280	4.220	4.220	4.220	7,377,181
2026-04-01	4.260	4.380	4.220	4.300	4.300	16,834,619
2026-03-31	4.200	4.220	4.160	4.160	4.160	3,812,690
2026-03-30	4.100	4.180	4.100	4.120	4.120	2,623,010
2026-03-27	4.140	4.200	4.100	4.120	4.120	2,465,727
2026-03-26	4.200	4.220	4.140	4.140	4.140	4,485,412
2026-03-25	4.160	4.300	4.160	4.280	4.280	8,388,275
2026-03-24	4.200	4.220	4.120	4.120	4.120	2,498,292
2026-03-23	4.200	4.200	4.100	4.120	4.120	6,473,477
2026-03-20	4.300	4.320	4.200	4.260	4.260	5,864,939
2026-03-19	4.440	4.440	4.200	4.200	4.200	29,111,391
2026-03-18	4.300	4.380	4.220	4.360	4.360	18,373,439
2026-03-17	4.320	4.400	4.260	4.300	4.300	11,492,160
2026-03-16	4.340	4.340	4.200	4.200	4.200	9,586,488
2026-03-13	4.400	4.420	4.300	4.360	4.360	10,769,240
2026-03-12	4.380	4.520	4.380	4.440	4.440	9,845,604
2026-03-11	4.440	4.620	4.360	4.380	4.380	18,085,480
2026-03-10	4.400	4.480	4.300	4.440	4.440	20,924,949
2026-03-09	3.960	4.360	3.900	4.320	4.320	21,423,510
2026-03-06	4.240	4.360	4.220	4.240	4.240	15,133,450
2026-03-05	4.460	4.460	4.040	4.280	4.280	53,955,379
2026-03-04	4.580	4.620	4.000	4.180	4.180	66,537,828
2026-03-02	5.500	5.550	5.000	5.000	5.000	48,721,898
2026-02-27	5.800	6.000	5.600	6.000	6.000	44,320,500
2026-02-26	5.200	5.850	5.150	5.850	5.850	59,376,160
2026-02-25	5.050	5.300	5.000	5.150	5.150	30,816,590
2026-02-24	4.620	5.050	4.620	5.000	5.000	44,391,992
2026-02-23	4.700	4.720	4.580	4.620	4.620	8,070,593
2026-02-20	4.820	4.860	4.680	4.680	4.680	8,744,782
2026-02-19	4.820	4.900	4.780	4.840	4.840	7,957,933
2026-02-18	4.780	4.880	4.740	4.800	4.800	9,482,844
2026-02-17	4.680	4.780	4.600	4.780	4.780	8,236,377
2026-02-16	4.800	4.820	4.660	4.660	4.660	8,001,511
2026-02-13	4.800	4.840	4.720	4.740	4.740	12,022,480
2026-02-12	4.640	4.900	4.640	4.840	4.840	28,053,189
2026-02-11	4.740	4.840	4.600	4.620	4.620	19,858,670
2026-02-10	4.760	4.800	4.680	4.740	4.740	16,130,570
2026-02-09	4.800	4.900	4.620	4.780	4.780	54,025,180
2026-02-06	4.440	4.540	4.420	4.480	4.480	2,387,159
2026-02-05	4.580	4.580	4.400	4.440	4.440	6,308,511
2026-02-04	4.660	4.680	4.580	4.580	4.580	2,912,714
2026-02-03	4.500	4.700	4.500	4.660	4.660	6,124,100
2026-02-02	4.580	4.600	4.340	4.460	4.460	8,896,665
2026-01-30	4.580	4.680	4.560	4.580	4.580	3,290,400
2026-01-29	4.640	4.660	4.580	4.580	4.580	2,959,100
2026-01-28	4.640	4.740	4.620	4.640	4.640	5,894,900
2026-01-27	4.660	4.680	4.580	4.640	4.640	3,327,209
2026-01-26	4.680	4.720	4.620	4.640	4.640	2,162,939
2026-01-23	4.660	4.740	4.600	4.700	4.700	5,434,611
2026-01-22	4.760	4.760	4.660	4.680	4.680	3,606,143
2026-01-21	4.740	4.760	4.640	4.760	4.760	3,773,021

← NewerPage 3 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.