STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 9,511,606 |
| 2026-10-15 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 5,887,900 |
| 2026-10-14 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 6,614,000 |
| 2026-10-12 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 3,538,000 |
| 2026-10-09 | 5.450 | 5.550 | 5.400 | 5.550 | 5.550 | 2,487,988 |
| 2026-10-08 | 5.600 | 5.650 | 5.400 | 5.400 | 5.400 | 6,101,516 |
| 2026-10-07 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 11,953,759 |
| 2026-10-06 | 5.600 | 5.650 | 5.450 | 5.500 | 5.500 | 10,409,479 |
| 2026-10-05 | 5.550 | 5.650 | 5.400 | 5.600 | 5.600 | 15,519,868 |
| 2026-10-02 | 5.200 | 5.650 | 5.150 | 5.600 | 5.600 | 16,686,205 |
| 2026-10-01 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 12,465,748 |
| 2026-09-30 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 12,446,300 |
| 2026-09-29 | 5.550 | 5.550 | 5.300 | 5.350 | 5.350 | 15,059,900 |
| 2026-09-28 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 4,771,700 |
| 2026-09-25 | 5.550 | 5.650 | 5.500 | 5.550 | 5.550 | 5,341,201 |
| 2026-09-24 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 6,081,215 |
| 2026-09-23 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 6,141,271 |
| 2026-09-22 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 5,819,510 |
| 2026-09-21 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 5,411,860 |
| 2026-09-18 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 9,159,913 |
| 2026-09-17 | 5.500 | 5.800 | 5.500 | 5.650 | 5.650 | 18,267,221 |
| 2026-09-16 | 5.550 | 5.650 | 5.450 | 5.500 | 5.500 | 8,759,369 |
| 2026-09-15 | 5.650 | 5.650 | 5.450 | 5.500 | 5.500 | 9,401,001 |
| 2026-09-14 | 5.450 | 5.550 | 5.350 | 5.450 | 5.450 | 5,754,497 |
| 2026-09-11 | 5.500 | 5.550 | 5.400 | 5.450 | 5.450 | 7,144,575 |
| 2026-09-10 | 5.600 | 5.700 | 5.500 | 5.550 | 5.550 | 11,108,786 |
| 2026-09-09 | 5.400 | 5.650 | 5.350 | 5.600 | 5.600 | 14,848,180 |
| 2026-09-08 | 5.450 | 5.450 | 5.200 | 5.350 | 5.350 | 9,352,998 |
| 2026-09-07 | 5.500 | 5.550 | 5.350 | 5.450 | 5.450 | 15,544,949 |
| 2026-09-04 | 5.500 | 5.550 | 5.400 | 5.500 | 5.500 | 6,990,404 |
| 2026-09-03 | 5.600 | 5.600 | 5.400 | 5.450 | 5.450 | 6,803,760 |
| 2026-09-02 | 5.650 | 5.650 | 5.400 | 5.550 | 5.550 | 14,989,225 |
| 2026-09-01 | 5.850 | 5.850 | 5.550 | 5.600 | 5.600 | 10,195,551 |
| 2026-08-31 | 5.850 | 5.900 | 5.750 | 5.750 | 5.750 | 3,425,917 |
| 2026-08-28 | 5.850 | 5.950 | 5.800 | 5.850 | 5.850 | 7,074,856 |
| 2026-08-27 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 7,306,533 |
| 2026-08-26 | 5.650 | 5.850 | 5.650 | 5.800 | 5.800 | 6,345,935 |
| 2026-08-25 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 7,369,206 |
| 2026-08-24 | 5.850 | 5.850 | 5.650 | 5.700 | 5.700 | 17,478,611 |
| 2026-08-21 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 8,383,139 |
| 2026-08-20 | 5.950 | 6.350 | 5.750 | 5.900 | 5.900 | 72,643,758 |
| 2026-08-19 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 8,415,800 |
| 2026-08-18 | 5.950 | 6.250 | 5.850 | 6.000 | 6.000 | 48,949,141 |
| 2026-08-17 | 5.900 | 6.150 | 5.850 | 5.950 | 5.950 | 19,061,324 |
| 2026-08-14 | 6.050 | 6.200 | 5.900 | 6.100 | 6.100 | 15,427,608 |
| 2026-08-13 | 6.050 | 6.200 | 6.000 | 6.050 | 6.050 | 7,092,783 |
| 2026-08-11 | 6.300 | 6.300 | 6.000 | 6.050 | 6.050 | 11,919,421 |
| 2026-08-10 | 6.400 | 6.500 | 6.000 | 6.300 | 6.300 | 28,976,840 |
| 2026-08-07 | 6.300 | 6.450 | 6.300 | 6.400 | 6.400 | 6,287,887 |
| 2026-08-06 | 6.450 | 6.500 | 6.300 | 6.350 | 6.350 | 6,238,262 |
| 2026-08-05 | 6.350 | 6.600 | 6.200 | 6.450 | 6.450 | 22,707,354 |
| 2026-08-04 | 6.450 | 6.450 | 6.250 | 6.300 | 6.300 | 10,547,075 |
| 2026-08-03 | 6.450 | 6.550 | 6.300 | 6.450 | 6.450 | 17,076,602 |
| 2026-07-31 | 6.400 | 6.450 | 6.250 | 6.300 | 6.300 | 9,758,646 |
| 2026-07-30 | 6.400 | 6.450 | 6.150 | 6.350 | 6.350 | 19,786,664 |
| 2026-07-27 | 6.750 | 6.900 | 6.450 | 6.450 | 6.450 | 68,586,734 |
| 2026-07-24 | 6.200 | 6.450 | 5.950 | 6.400 | 6.400 | 119,471,602 |
| 2026-07-23 | 6.850 | 6.850 | 6.500 | 6.700 | 6.700 | 37,449,953 |
| 2026-07-22 | 6.800 | 7.100 | 6.500 | 6.850 | 6.850 | 58,013,266 |
| 2026-07-21 | 6.600 | 7.000 | 6.500 | 6.950 | 6.950 | 39,673,328 |
Page 1 of 2 · 61 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.