STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.720 | 4.760 | 4.700 | 4.720 | 4.720 | 2,518,263 |
| 2026-01-19 | 4.680 | 4.860 | 4.680 | 4.720 | 4.720 | 15,868,610 |
| 2026-01-16 | 4.680 | 4.700 | 4.620 | 4.700 | 4.700 | 2,858,600 |
| 2026-01-15 | 4.600 | 4.720 | 4.600 | 4.700 | 4.700 | 6,062,403 |
| 2026-01-14 | 4.540 | 4.620 | 4.540 | 4.560 | 4.560 | 1,528,200 |
| 2026-01-13 | 4.600 | 4.640 | 4.500 | 4.540 | 4.540 | 2,738,237 |
| 2026-01-12 | 4.600 | 4.600 | 4.560 | 4.580 | 4.580 | 1,581,105 |
| 2026-01-09 | 4.580 | 4.640 | 4.580 | 4.580 | 4.580 | 1,141,501 |
| 2026-01-08 | 4.680 | 4.680 | 4.580 | 4.600 | 4.600 | 3,078,906 |
| 2026-01-07 | 4.700 | 4.780 | 4.620 | 4.640 | 4.640 | 8,643,799 |
| 2026-01-06 | 4.580 | 4.720 | 4.580 | 4.700 | 4.700 | 5,920,963 |
| 2026-01-05 | 4.540 | 4.680 | 4.540 | 4.580 | 4.580 | 6,424,500 |
| 2025-12-30 | 4.520 | 4.600 | 4.520 | 4.520 | 4.520 | 2,211,400 |
| 2025-12-29 | 4.540 | 4.560 | 4.500 | 4.520 | 4.520 | 2,235,806 |
| 2025-12-26 | 4.600 | 4.640 | 4.500 | 4.520 | 4.520 | 3,669,450 |
| 2025-12-25 | 4.640 | 4.660 | 4.580 | 4.600 | 4.600 | 2,487,300 |
| 2025-12-24 | 4.640 | 4.660 | 4.580 | 4.620 | 4.620 | 3,507,060 |
| 2025-12-23 | 4.640 | 4.700 | 4.600 | 4.640 | 4.640 | 4,443,179 |
| 2025-12-22 | 4.620 | 4.740 | 4.600 | 4.640 | 4.640 | 5,046,902 |
| 2025-12-19 | 4.580 | 4.640 | 4.560 | 4.600 | 4.600 | 2,538,609 |
| 2025-12-18 | 4.600 | 4.620 | 4.540 | 4.600 | 4.600 | 4,697,006 |
| 2025-12-17 | 4.600 | 4.680 | 4.580 | 4.620 | 4.620 | 2,273,930 |
| 2025-12-16 | 4.620 | 4.660 | 4.520 | 4.600 | 4.600 | 2,998,544 |
| 2025-12-15 | 4.600 | 4.680 | 4.600 | 4.640 | 4.640 | 3,475,036 |
| 2025-12-12 | 4.380 | 4.620 | 4.340 | 4.580 | 4.580 | 7,755,460 |
| 2025-12-11 | 4.520 | 4.520 | 4.340 | 4.480 | 4.480 | 4,064,200 |
| 2025-12-09 | 4.420 | 4.500 | 4.380 | 4.500 | 4.500 | 2,880,722 |
| 2025-12-08 | 4.420 | 4.540 | 4.300 | 4.380 | 4.380 | 5,752,402 |
| 2025-12-04 | 4.180 | 4.440 | 4.120 | 4.420 | 4.420 | 10,807,180 |
| 2025-12-03 | 3.960 | 4.140 | 3.900 | 4.140 | 4.140 | 7,147,552 |
| 2025-12-02 | 3.920 | 4.000 | 3.800 | 3.920 | 3.920 | 1,857,622 |
| 2025-12-01 | 3.800 | 3.940 | 3.760 | 3.900 | 3.900 | 1,240,188 |
| 2025-11-28 | 3.820 | 3.860 | 3.780 | 3.840 | 3.840 | 522,000 |
| 2025-11-27 | 3.780 | 3.840 | 3.780 | 3.780 | 3.780 | 144,400 |
| 2025-11-26 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 629,811 |
| 2025-11-25 | 3.760 | 3.860 | 3.740 | 3.860 | 3.860 | 814,502 |
| 2025-11-24 | 3.840 | 3.860 | 3.680 | 3.760 | 3.760 | 2,629,902 |
| 2025-11-21 | 3.980 | 4.020 | 3.800 | 3.840 | 3.840 | 2,387,515 |
| 2025-11-20 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 1,250,500 |
| 2025-11-19 | 3.900 | 3.920 | 3.840 | 3.840 | 3.840 | 1,288,514 |
| 2025-11-18 | 3.940 | 3.940 | 3.880 | 3.920 | 3.920 | 857,501 |
| 2025-11-17 | 3.960 | 4.020 | 3.860 | 3.900 | 3.900 | 1,929,406 |
| 2025-11-14 | 4.020 | 4.080 | 3.940 | 3.960 | 3.960 | 2,927,501 |
| 2025-11-13 | 4.120 | 4.140 | 4.040 | 4.080 | 4.080 | 2,689,624 |
| 2025-11-12 | 4.000 | 4.120 | 3.980 | 4.080 | 4.080 | 4,177,970 |
| 2025-11-11 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 2,418,809 |
| 2025-11-10 | 3.860 | 3.920 | 3.860 | 3.880 | 3.880 | 1,349,102 |
| 2025-11-07 | 3.960 | 4.000 | 3.860 | 3.880 | 3.880 | 3,740,805 |
| 2025-11-06 | 3.660 | 3.960 | 3.660 | 3.960 | 3.960 | 10,068,960 |
| 2025-11-05 | 3.600 | 3.680 | 3.540 | 3.640 | 3.640 | 3,503,860 |
| 2025-11-04 | 3.680 | 3.880 | 3.580 | 3.600 | 3.600 | 17,957,580 |
| 2025-11-03 | 3.640 | 3.660 | 3.560 | 3.620 | 3.620 | 2,593,300 |
| 2025-10-31 | 3.600 | 3.680 | 3.580 | 3.620 | 3.620 | 2,316,210 |
| 2025-10-30 | 3.560 | 3.660 | 3.440 | 3.620 | 3.620 | 3,517,361 |
| 2025-10-29 | 3.740 | 3.740 | 3.560 | 3.600 | 3.600 | 6,447,285 |
| 2025-10-28 | 3.740 | 3.860 | 3.720 | 3.740 | 3.740 | 4,681,800 |
| 2025-10-27 | 3.980 | 4.000 | 3.800 | 3.800 | 3.800 | 4,647,810 |
| 2025-10-24 | 4.080 | 4.080 | 3.960 | 3.980 | 3.980 | 3,306,042 |
| 2025-10-22 | 3.980 | 4.080 | 3.940 | 4.060 | 4.060 | 3,830,020 |
| 2025-10-21 | 4.100 | 4.140 | 3.960 | 4.000 | 4.000 | 5,522,910 |
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.