STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.100 | 4.140 | 3.960 | 4.000 | 4.000 | 5,522,910 |
| 2025-10-20 | 4.080 | 4.100 | 4.020 | 4.060 | 4.060 | 2,149,163 |
| 2025-10-17 | 4.160 | 4.260 | 4.060 | 4.060 | 4.060 | 4,728,955 |
| 2025-10-16 | 4.260 | 4.280 | 4.180 | 4.200 | 4.200 | 3,249,937 |
| 2025-10-15 | 4.400 | 4.400 | 4.020 | 4.280 | 4.280 | 16,049,310 |
| 2025-10-14 | 4.560 | 4.560 | 4.280 | 4.320 | 4.320 | 8,636,421 |
| 2025-10-10 | 4.600 | 4.640 | 4.560 | 4.600 | 4.600 | 3,528,422 |
| 2025-10-09 | 4.680 | 4.720 | 4.620 | 4.640 | 4.640 | 2,003,708 |
| 2025-10-08 | 4.700 | 4.780 | 4.640 | 4.680 | 4.680 | 4,036,806 |
| 2025-10-07 | 4.480 | 4.760 | 4.480 | 4.680 | 4.680 | 9,968,252 |
| 2025-10-06 | 4.400 | 4.540 | 4.300 | 4.520 | 4.520 | 7,793,286 |
| 2025-10-03 | 4.620 | 4.640 | 4.260 | 4.400 | 4.400 | 21,259,340 |
| 2025-10-02 | 4.800 | 4.820 | 4.600 | 4.620 | 4.620 | 14,709,810 |
| 2025-10-01 | 4.780 | 4.940 | 4.720 | 4.780 | 4.780 | 7,983,060 |
| 2025-09-30 | 4.820 | 4.860 | 4.720 | 4.760 | 4.760 | 5,885,170 |
| 2025-09-29 | 4.880 | 5.050 | 4.700 | 4.820 | 4.820 | 10,710,710 |
| 2025-09-26 | 4.820 | 4.940 | 4.760 | 4.880 | 4.880 | 6,369,534 |
| 2025-09-25 | 4.840 | 4.920 | 4.780 | 4.840 | 4.840 | 9,783,413 |
| 2025-09-24 | 4.840 | 5.000 | 4.740 | 4.900 | 4.900 | 11,861,870 |
| 2025-09-23 | 5.000 | 5.050 | 4.860 | 4.860 | 4.860 | 9,704,267 |
| 2025-09-22 | 5.000 | 5.150 | 4.940 | 4.980 | 4.980 | 12,328,330 |
| 2025-09-19 | 5.100 | 5.150 | 4.980 | 5.000 | 5.000 | 7,632,600 |
| 2025-09-18 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 11,230,760 |
| 2025-09-17 | 5.050 | 5.200 | 4.940 | 5.050 | 5.050 | 17,748,641 |
| 2025-09-16 | 5.000 | 5.100 | 4.880 | 5.000 | 5.000 | 26,879,141 |
| 2025-09-15 | 4.420 | 5.000 | 4.380 | 5.000 | 5.000 | 60,763,770 |
| 2025-09-12 | 4.420 | 4.420 | 4.300 | 4.400 | 4.400 | 17,471,061 |
| 2025-09-11 | 4.080 | 4.580 | 4.060 | 4.440 | 4.440 | 57,269,727 |
| 2025-09-10 | 4.020 | 4.160 | 3.960 | 4.080 | 4.080 | 11,892,850 |
| 2025-09-09 | 4.000 | 4.060 | 3.960 | 4.020 | 4.020 | 5,756,507 |
| 2025-09-08 | 4.120 | 4.120 | 3.960 | 3.960 | 3.960 | 14,759,490 |
| 2025-09-05 | 4.060 | 4.260 | 4.020 | 4.080 | 4.080 | 54,846,688 |
| 2025-09-04 | 4.160 | 4.200 | 4.000 | 4.000 | 4.000 | 21,416,500 |
| 2025-09-03 | 4.040 | 4.080 | 3.980 | 4.000 | 4.000 | 5,234,620 |
| 2025-09-02 | 4.000 | 4.080 | 3.980 | 4.020 | 4.020 | 4,323,600 |
| 2025-09-01 | 4.000 | 4.040 | 3.960 | 3.960 | 3.960 | 6,827,100 |
| 2025-08-29 | 4.020 | 4.160 | 3.940 | 4.060 | 4.060 | 17,804,600 |
| 2025-08-28 | 4.180 | 4.200 | 3.960 | 4.020 | 4.020 | 9,776,000 |
| 2025-08-27 | 4.120 | 4.160 | 4.100 | 4.160 | 4.160 | 2,493,000 |
| 2025-08-26 | 4.160 | 4.220 | 4.100 | 4.100 | 4.100 | 5,246,700 |
| 2025-08-25 | 3.960 | 4.160 | 3.940 | 4.160 | 4.160 | 13,146,300 |
| 2025-08-22 | 3.880 | 3.980 | 3.860 | 3.960 | 3.960 | 2,379,300 |
| 2025-08-21 | 3.960 | 3.960 | 3.860 | 3.900 | 3.900 | 2,137,800 |
| 2025-08-20 | 3.860 | 3.920 | 3.800 | 3.900 | 3.900 | 3,353,800 |
| 2025-08-19 | 4.000 | 4.020 | 3.880 | 3.880 | 3.880 | 3,010,800 |
| 2025-08-18 | 3.920 | 3.980 | 3.900 | 3.960 | 3.960 | 2,101,300 |
| 2025-08-15 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 490,900 |
| 2025-08-14 | 3.900 | 3.960 | 3.840 | 3.920 | 3.920 | 3,445,200 |
| 2025-08-13 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 810,400 |
| 2025-08-08 | 3.940 | 4.020 | 3.880 | 3.880 | 3.880 | 4,696,700 |
| 2025-08-07 | 3.940 | 3.980 | 3.860 | 3.940 | 3.940 | 3,031,200 |
| 2025-08-06 | 3.920 | 3.940 | 3.860 | 3.920 | 3.920 | 2,023,100 |
| 2025-08-05 | 3.880 | 3.960 | 3.880 | 3.880 | 3.880 | 2,742,500 |
| 2025-08-04 | 3.760 | 3.940 | 3.760 | 3.880 | 3.880 | 5,695,000 |
| 2025-08-01 | 3.800 | 3.820 | 3.740 | 3.740 | 3.740 | 1,027,800 |
| 2025-07-31 | 3.740 | 3.800 | 3.740 | 3.760 | 3.760 | 650,300 |
| 2025-07-30 | 3.760 | 3.820 | 3.720 | 3.800 | 3.800 | 1,436,000 |
| 2025-07-29 | 3.720 | 3.780 | 3.640 | 3.780 | 3.780 | 1,935,400 |
| 2025-07-25 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 1,753,800 |
| 2025-07-24 | 3.820 | 3.860 | 3.780 | 3.780 | 3.780 | 2,021,900 |
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.