STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.020 | 3.040 | 2.960 | 3.000 | 3.000 | 1,054,600 |
| 2025-01-21 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 753,200 |
| 2025-01-20 | 2.980 | 3.040 | 2.960 | 3.020 | 3.020 | 1,137,900 |
| 2025-01-17 | 2.980 | 3.000 | 2.940 | 2.980 | 2.980 | 816,000 |
| 2025-01-16 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 330,900 |
| 2025-01-15 | 3.020 | 3.080 | 2.980 | 3.040 | 3.040 | 4,639,400 |
| 2025-01-14 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 271,700 |
| 2025-01-13 | 3.040 | 3.080 | 3.000 | 3.060 | 3.060 | 285,900 |
| 2025-01-10 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 1,267,400 |
| 2025-01-09 | 3.100 | 3.100 | 2.980 | 3.020 | 3.020 | 992,700 |
| 2025-01-08 | 3.140 | 3.160 | 3.080 | 3.100 | 3.100 | 398,400 |
| 2025-01-07 | 3.080 | 3.140 | 3.040 | 3.140 | 3.140 | 736,900 |
| 2025-01-06 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 170,100 |
| 2025-01-03 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 445,200 |
| 2025-01-02 | 3.240 | 3.240 | 3.160 | 3.180 | 3.180 | 500,100 |
| 2024-12-30 | 3.140 | 3.240 | 3.140 | 3.220 | 3.220 | 396,800 |
| 2024-12-27 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 1,045,900 |
| 2024-12-26 | 3.240 | 3.240 | 3.160 | 3.220 | 3.220 | 2,173,700 |
| 2024-12-25 | 3.200 | 3.280 | 3.120 | 3.200 | 3.200 | 1,697,100 |
| 2024-12-24 | 3.100 | 3.200 | 3.080 | 3.160 | 3.160 | 477,400 |
| 2024-12-23 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 900,400 |
| 2024-12-20 | 3.080 | 3.080 | 2.940 | 2.940 | 2.940 | 1,409,000 |
| 2024-12-19 | 3.200 | 3.200 | 3.060 | 3.080 | 3.080 | 1,523,300 |
| 2024-12-18 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 525,000 |
| 2024-12-17 | 3.200 | 3.300 | 3.120 | 3.200 | 3.200 | 1,268,000 |
| 2024-12-16 | 3.380 | 3.440 | 3.120 | 3.260 | 3.260 | 3,580,100 |
| 2024-12-13 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 1,357,200 |
| 2024-12-12 | 3.500 | 3.580 | 3.440 | 3.500 | 3.500 | 412,700 |
| 2024-12-11 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 575,700 |
| 2024-12-09 | 3.620 | 3.620 | 3.480 | 3.500 | 3.500 | 962,900 |
| 2024-12-06 | 3.600 | 3.620 | 3.520 | 3.600 | 3.600 | 706,800 |
| 2024-12-04 | 3.560 | 3.680 | 3.560 | 3.620 | 3.620 | 1,149,400 |
| 2024-12-03 | 3.460 | 3.560 | 3.460 | 3.540 | 3.540 | 1,005,000 |
| 2024-12-02 | 3.400 | 3.480 | 3.400 | 3.460 | 3.460 | 354,000 |
| 2024-11-29 | 3.340 | 3.440 | 3.320 | 3.440 | 3.440 | 454,700 |
| 2024-11-28 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 661,000 |
| 2024-11-27 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 531,100 |
| 2024-11-26 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 554,700 |
| 2024-11-25 | 3.500 | 3.520 | 3.360 | 3.440 | 3.440 | 1,088,400 |
| 2024-11-22 | 3.420 | 3.540 | 3.420 | 3.500 | 3.500 | 421,700 |
| 2024-11-21 | 3.420 | 3.440 | 3.420 | 3.420 | 3.420 | 87,100 |
| 2024-11-20 | 3.480 | 3.480 | 3.380 | 3.420 | 3.420 | 454,200 |
| 2024-11-19 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 960,000 |
| 2024-11-18 | 3.520 | 3.540 | 3.360 | 3.400 | 3.400 | 2,252,800 |
| 2024-11-15 | 3.720 | 3.720 | 3.500 | 3.520 | 3.520 | 1,666,100 |
| 2024-11-14 | 3.680 | 3.700 | 3.600 | 3.680 | 3.680 | 1,119,200 |
| 2024-11-13 | 3.720 | 3.760 | 3.700 | 3.700 | 3.700 | 867,200 |
| 2024-11-12 | 3.700 | 3.840 | 3.700 | 3.740 | 3.740 | 886,900 |
| 2024-11-11 | 3.820 | 3.820 | 3.720 | 3.760 | 3.760 | 807,300 |
| 2024-11-08 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 381,800 |
| 2024-11-07 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 1,174,000 |
| 2024-11-06 | 3.980 | 4.000 | 3.840 | 3.860 | 3.860 | 3,156,300 |
| 2024-11-05 | 3.960 | 4.060 | 3.960 | 4.000 | 4.000 | 619,400 |
| 2024-11-04 | 4.020 | 4.080 | 3.960 | 3.980 | 3.980 | 1,455,600 |
| 2024-11-01 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 3,198,300 |
| 2024-10-31 | 3.840 | 4.160 | 3.840 | 4.120 | 4.120 | 8,461,100 |
| 2024-10-30 | 3.840 | 3.880 | 3.840 | 3.840 | 3.840 | 471,400 |
| 2024-10-29 | 3.800 | 3.920 | 3.800 | 3.840 | 3.840 | 880,400 |
| 2024-10-28 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 538,400 |
| 2024-10-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
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.