STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.820 | 3.900 | 3.800 | 3.820 | 3.820 | 2,595,600 |
| 2025-07-22 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 1,381,000 |
| 2025-07-21 | 3.900 | 3.920 | 3.780 | 3.840 | 3.840 | 2,172,800 |
| 2025-07-18 | 3.860 | 3.940 | 3.860 | 3.880 | 3.880 | 2,049,300 |
| 2025-07-17 | 3.880 | 3.920 | 3.840 | 3.860 | 3.860 | 1,462,300 |
| 2025-07-16 | 3.860 | 3.900 | 3.800 | 3.880 | 3.880 | 3,236,700 |
| 2025-07-15 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 2,990,500 |
| 2025-07-14 | 3.700 | 3.720 | 3.500 | 3.700 | 3.700 | 7,441,700 |
| 2025-07-11 | 3.700 | 3.820 | 3.680 | 3.700 | 3.700 | 2,901,100 |
| 2025-07-09 | 3.860 | 3.880 | 3.680 | 3.780 | 3.780 | 5,877,700 |
| 2025-07-08 | 3.920 | 3.980 | 3.900 | 3.900 | 3.900 | 2,981,300 |
| 2025-07-07 | 3.960 | 3.980 | 3.800 | 3.940 | 3.940 | 4,342,200 |
| 2025-07-04 | 3.860 | 4.100 | 3.840 | 3.960 | 3.960 | 11,035,200 |
| 2025-07-03 | 3.880 | 3.900 | 3.820 | 3.880 | 3.880 | 1,582,700 |
| 2025-07-02 | 3.880 | 3.960 | 3.840 | 3.880 | 3.880 | 4,636,000 |
| 2025-07-01 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 2,622,300 |
| 2025-06-30 | 3.840 | 3.900 | 3.800 | 3.860 | 3.860 | 3,108,100 |
| 2025-06-27 | 3.720 | 3.840 | 3.700 | 3.820 | 3.820 | 3,053,400 |
| 2025-06-26 | 3.720 | 3.800 | 3.700 | 3.740 | 3.740 | 827,600 |
| 2025-06-25 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 1,515,600 |
| 2025-06-24 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 1,373,200 |
| 2025-06-23 | 3.640 | 3.720 | 3.560 | 3.620 | 3.620 | 2,209,400 |
| 2025-06-20 | 3.640 | 3.660 | 3.580 | 3.660 | 3.660 | 1,601,900 |
| 2025-06-19 | 3.560 | 3.640 | 3.480 | 3.580 | 3.580 | 5,659,900 |
| 2025-06-18 | 3.780 | 3.840 | 3.580 | 3.660 | 3.660 | 7,016,000 |
| 2025-06-17 | 3.780 | 3.840 | 3.700 | 3.780 | 3.780 | 3,657,600 |
| 2025-06-16 | 3.700 | 3.820 | 3.640 | 3.780 | 3.780 | 3,836,800 |
| 2025-06-13 | 3.560 | 3.700 | 3.500 | 3.700 | 3.700 | 5,717,000 |
| 2025-06-12 | 3.560 | 3.640 | 3.540 | 3.580 | 3.580 | 3,159,400 |
| 2025-06-11 | 3.480 | 3.540 | 3.440 | 3.540 | 3.540 | 2,664,100 |
| 2025-06-10 | 3.420 | 3.500 | 3.360 | 3.440 | 3.440 | 4,062,000 |
| 2025-06-09 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 4,183,200 |
| 2025-06-06 | 3.300 | 3.300 | 3.180 | 3.280 | 3.280 | 2,012,000 |
| 2025-06-05 | 3.360 | 3.360 | 3.200 | 3.300 | 3.300 | 3,982,600 |
| 2025-06-04 | 3.120 | 3.320 | 3.100 | 3.300 | 3.300 | 8,280,100 |
| 2025-05-30 | 3.040 | 3.220 | 3.020 | 3.120 | 3.120 | 6,833,500 |
| 2025-05-29 | 2.820 | 3.180 | 2.820 | 3.100 | 3.100 | 13,546,200 |
| 2025-05-28 | 2.660 | 2.820 | 2.660 | 2.820 | 2.820 | 20,031,395 |
| 2025-05-27 | 2.740 | 2.760 | 2.620 | 2.660 | 2.660 | 1,491,000 |
| 2025-05-26 | 2.540 | 2.680 | 2.540 | 2.680 | 2.680 | 1,765,100 |
| 2025-05-23 | 2.520 | 2.560 | 2.520 | 2.520 | 2.520 | 1,050,600 |
| 2025-05-22 | 2.540 | 2.560 | 2.500 | 2.520 | 2.520 | 707,700 |
| 2025-05-21 | 2.580 | 2.600 | 2.520 | 2.560 | 2.560 | 1,178,200 |
| 2025-05-20 | 2.560 | 2.580 | 2.540 | 2.560 | 2.560 | 569,500 |
| 2025-05-19 | 2.560 | 2.580 | 2.540 | 2.540 | 2.540 | 828,800 |
| 2025-05-16 | 2.520 | 2.580 | 2.520 | 2.560 | 2.560 | 2,064,600 |
| 2025-05-15 | 2.740 | 2.740 | 2.520 | 2.520 | 2.520 | 3,198,300 |
| 2025-05-14 | 2.880 | 2.880 | 2.740 | 2.740 | 2.740 | 1,590,700 |
| 2025-05-13 | 2.720 | 2.840 | 2.720 | 2.760 | 2.760 | 3,316,000 |
| 2025-05-09 | 2.620 | 2.740 | 2.620 | 2.700 | 2.700 | 2,602,700 |
| 2025-05-08 | 2.660 | 2.720 | 2.540 | 2.620 | 2.620 | 6,007,700 |
| 2025-05-07 | 2.400 | 2.460 | 2.400 | 2.460 | 2.460 | 988,600 |
| 2025-05-06 | 2.440 | 2.460 | 2.360 | 2.380 | 2.380 | 1,034,800 |
| 2025-05-02 | 2.500 | 2.520 | 2.440 | 2.440 | 2.440 | 691,800 |
| 2025-04-30 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 242,900 |
| 2025-04-29 | 2.500 | 2.500 | 2.420 | 2.460 | 2.460 | 1,089,300 |
| 2025-04-28 | 2.500 | 2.520 | 2.460 | 2.500 | 2.500 | 1,306,000 |
| 2025-04-25 | 2.460 | 2.540 | 2.460 | 2.500 | 2.500 | 1,716,500 |
| 2025-04-24 | 2.460 | 2.500 | 2.420 | 2.440 | 2.440 | 832,100 |
| 2025-04-23 | 2.420 | 2.500 | 2.400 | 2.460 | 2.460 | 782,400 |
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.