STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.780 | 3.820 | 3.700 | 3.780 | 3.780 | 1,075,100 |
| 2024-10-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-10-21 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 654,300 |
| 2024-10-18 | 3.980 | 4.000 | 3.860 | 3.860 | 3.860 | 1,660,800 |
| 2024-10-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-15 | 3.980 | 3.980 | 3.800 | 3.840 | 3.840 | 5,751,600 |
| 2024-10-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-10-10 | 4.060 | 4.080 | 4.020 | 4.040 | 4.040 | 2,370,400 |
| 2024-10-09 | 4.140 | 4.140 | 4.040 | 4.060 | 4.060 | 1,310,700 |
| 2024-10-08 | 4.100 | 4.120 | 4.080 | 4.080 | 4.080 | 837,100 |
| 2024-10-07 | 4.080 | 4.120 | 4.060 | 4.120 | 4.120 | 957,600 |
| 2024-10-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-10-03 | 4.380 | 4.380 | 4.000 | 4.080 | 4.080 | 10,294,200 |
| 2024-10-02 | 4.180 | 4.380 | 4.160 | 4.280 | 4.280 | 11,879,200 |
| 2024-10-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-09-30 | 3.960 | 4.180 | 3.960 | 4.120 | 4.120 | 6,654,800 |
| 2024-09-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-26 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 1,384,400 |
| 2024-09-25 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 1,157,200 |
| 2024-09-24 | 3.960 | 4.080 | 3.960 | 4.020 | 4.020 | 2,733,600 |
| 2024-09-23 | 3.960 | 3.980 | 3.880 | 3.920 | 3.920 | 1,508,400 |
| 2024-09-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-13 | 3.800 | 3.860 | 3.780 | 3.840 | 3.840 | 1,016,100 |
| 2024-09-12 | 3.860 | 3.880 | 3.780 | 3.820 | 3.820 | 1,210,600 |
| 2024-09-11 | 3.840 | 3.860 | 3.720 | 3.800 | 3.800 | 2,288,700 |
| 2024-09-10 | 3.960 | 3.960 | 3.800 | 3.840 | 3.840 | 3,441,200 |
| 2024-09-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-09-06 | 3.680 | 3.700 | 3.580 | 3.680 | 3.680 | 2,652,100 |
| 2024-09-05 | 3.440 | 3.640 | 3.420 | 3.640 | 3.640 | 7,039,200 |
| 2024-09-04 | 3.380 | 3.480 | 3.360 | 3.440 | 3.440 | 869,300 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-08-30 | 3.300 | 3.300 | 3.240 | 3.260 | 3.260 | 677,500 |
| 2024-08-29 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 1,013,400 |
| 2024-08-28 | 3.360 | 3.380 | 3.300 | 3.340 | 3.340 | 1,089,600 |
| 2024-08-27 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 472,600 |
| 2024-08-26 | 3.360 | 3.440 | 3.320 | 3.400 | 3.400 | 2,051,500 |
| 2024-08-23 | 3.300 | 3.380 | 3.280 | 3.340 | 3.340 | 2,280,200 |
| 2024-08-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-08-21 | 3.320 | 3.340 | 3.280 | 3.320 | 3.320 | 1,707,800 |
| 2024-08-20 | 3.320 | 3.360 | 3.280 | 3.320 | 3.320 | 705,300 |
| 2024-08-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-08-16 | 3.220 | 3.280 | 3.220 | 3.220 | 3.220 | 2,134,500 |
| 2024-08-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-08-14 | 3.280 | 3.560 | 3.240 | 3.460 | 3.460 | 21,436,600 |
| 2024-08-13 | 3.220 | 3.280 | 3.160 | 3.280 | 3.280 | 1,130,100 |
| 2024-08-09 | 3.180 | 3.220 | 3.140 | 3.200 | 3.200 | 1,313,000 |
| 2024-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-07 | 2.980 | 3.080 | 2.980 | 3.000 | 3.000 | 501,000 |
| 2024-08-06 | 3.080 | 3.080 | 2.940 | 2.960 | 2.960 | 784,200 |
| 2024-08-05 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 945,500 |
| 2024-08-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-01 | 2.980 | 3.160 | 2.980 | 3.100 | 3.100 | 577,900 |
| 2024-07-31 | 3.020 | 3.040 | 2.980 | 3.020 | 3.020 | 458,700 |
| 2024-07-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 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.