STP&I Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.380	2.460	2.380	2.440	2.440	579,800
2025-04-21	2.360	2.520	2.340	2.380	2.380	2,211,700
2025-04-18	2.340	2.380	2.320	2.340	2.340	504,900
2025-04-17	2.340	2.360	2.320	2.360	2.360	725,300
2025-04-16	2.300	2.380	2.300	2.380	2.380	1,051,700
2025-04-11	2.340	2.340	2.280	2.300	2.300	683,600
2025-04-10	2.340	2.380	2.300	2.340	2.340	1,766,900
2025-04-09	2.300	2.320	2.240	2.280	2.280	2,298,300
2025-04-08	2.440	2.480	2.300	2.380	2.380	2,410,400
2025-04-04	2.600	2.620	2.480	2.540	2.540	2,823,300
2025-04-03	2.600	2.840	2.600	2.640	2.640	5,539,400
2025-04-02	2.560	2.680	2.560	2.600	2.600	1,030,000
2025-04-01	2.500	2.560	2.500	2.560	2.560	2,416,200
2025-03-31	2.400	2.560	2.400	2.560	2.560	1,214,700
2025-03-28	2.700	2.700	2.580	2.640	2.640	568,400
2025-03-27	2.720	2.740	2.720	2.740	2.740	226,800
2025-03-26	2.700	2.760	2.700	2.760	2.760	110,700
2025-03-25	2.740	2.760	2.700	2.760	2.760	289,800
2025-03-24	2.760	2.760	2.700	2.740	2.740	212,400
2025-03-21	2.720	2.760	2.720	2.740	2.740	296,500
2025-03-20	2.760	2.800	2.700	2.740	2.740	273,400
2025-03-19	2.740	2.800	2.720	2.780	2.780	564,200
2025-03-18	2.780	2.780	2.720	2.740	2.740	518,900
2025-03-17	2.740	2.860	2.740	2.740	2.740	831,600
2025-03-14	2.640	2.780	2.640	2.740	2.740	1,199,200
2025-03-13	2.700	2.780	2.640	2.640	2.640	813,500
2025-03-12	2.840	2.840	2.680	2.720	2.720	563,800
2025-03-11	2.740	2.820	2.700	2.820	2.820	352,600
2025-03-10	2.880	2.900	2.800	2.820	2.820	914,100
2025-03-07	2.840	2.940	2.840	2.860	2.860	1,058,800
2025-03-06	2.860	2.880	2.820	2.860	2.860	970,600
2025-03-05	2.880	2.960	2.840	2.880	2.880	2,333,800
2025-03-04	2.500	3.020	2.500	2.840	2.840	11,776,900
2025-03-03	2.380	2.620	2.380	2.500	2.500	2,382,300
2025-02-28	2.580	2.580	2.260	2.400	2.400	1,883,500
2025-02-27	2.700	2.700	2.620	2.640	2.640	758,500
2025-02-26	2.600	2.700	2.560	2.660	2.660	1,587,800
2025-02-25	2.720	2.720	2.520	2.620	2.620	1,580,300
2025-02-24	2.700	2.780	2.640	2.700	2.700	682,100
2025-02-21	2.720	2.780	2.640	2.700	2.700	415,000
2025-02-20	2.800	2.800	2.720	2.760	2.760	272,400
2025-02-19	2.740	2.780	2.740	2.780	2.780	111,100
2025-02-18	2.680	2.800	2.680	2.760	2.760	821,800
2025-02-17	2.580	2.720	2.580	2.700	2.700	2,956,000
2025-02-14	2.640	2.680	2.540	2.580	2.580	1,062,700
2025-02-13	2.740	2.820	2.620	2.640	2.640	691,100
2025-02-11	2.640	2.740	2.620	2.740	2.740	1,895,600
2025-02-10	2.720	2.740	2.600	2.640	2.640	861,900
2025-02-07	2.860	2.860	2.640	2.720	2.720	1,948,900
2025-02-06	2.900	2.960	2.860	2.880	2.880	1,197,300
2025-02-05	2.960	2.980	2.920	2.960	2.960	404,400
2025-02-04	2.980	3.000	2.900	2.960	2.960	854,200
2025-02-03	2.920	3.020	2.860	2.920	2.920	981,000
2025-01-31	2.980	3.000	2.920	2.960	2.960	939,200
2025-01-30	2.960	3.000	2.920	3.000	3.000	403,000
2025-01-29	2.980	3.000	2.960	3.000	3.000	406,200
2025-01-28	3.020	3.020	2.980	2.980	2.980	336,300
2025-01-27	3.020	3.020	3.000	3.020	3.020	252,600
2025-01-24	3.000	3.040	2.980	3.020	3.020	640,000
2025-01-23	3.000	3.020	2.980	3.000	3.000	197,700

← NewerPage 7 of 21 · 1,216 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.