Sri Trang Agro-Industry PCL (BKK:STA)
Thailand · Delayed Price · Currency is THB 11.30
-0.30 (-2.59%)
Nov 19, 2025, 4:04 PM ICT
BKK:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 706,776 |
| Nov 17, 2025 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | 559,108 |
| Nov 14, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - | 502,967 |
| Nov 13, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 1,679,138 |
| Nov 12, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 788,793 |
| Nov 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 662,151 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | 1,332,648 |
| Nov 7, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 436,110 |
| Nov 6, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2.56% | 736,101 |
| Nov 5, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 1,500,308 |
| Nov 4, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | 2,261,875 |
| Nov 3, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 842,334 |
| Oct 31, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 1,026,214 |
| Oct 30, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | - | 1,547,182 |
| Oct 29, 2025 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | 1.68% | 2,396,881 |
| Oct 28, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 799,611 |
| Oct 27, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,107,054 |
| Oct 24, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 1,536,065 |
| Oct 22, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 1,564,804 |
| Oct 21, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 1,531,551 |
| Oct 20, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | 557,023 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 3,739,443 |
| Oct 16, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 501,581 |
| Oct 15, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1.68% | 1,440,586 |
| Oct 14, 2025 | 12.40 | 12.50 | 11.80 | 11.90 | 11.90 | -4.80% | 5,054,189 |
| Oct 10, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 3,033,257 |
| Oct 9, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | 0.81% | 1,928,024 |
| Oct 8, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 1,595,182 |
| Oct 7, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 1,308,011 |
| Oct 6, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -1.57% | 867,087 |
| Oct 3, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 2,888,911 |
| Oct 2, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 2,637,644 |
| Oct 1, 2025 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | -0.79% | 2,553,121 |
| Sep 30, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 1,994,772 |
| Sep 29, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 1,989,042 |
| Sep 26, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 2,675,723 |
| Sep 25, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 2,938,560 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 2,469,397 |
| Sep 23, 2025 | 12.90 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 3,774,018 |
| Sep 22, 2025 | 12.90 | 13.20 | 12.80 | 12.80 | 12.80 | -0.78% | 4,101,772 |
| Sep 19, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 5,849,157 |
| Sep 18, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -2.99% | 8,062,110 |
| Sep 17, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 2,508,631 |
| Sep 16, 2025 | 13.70 | 13.80 | 13.40 | 13.60 | 13.60 | - | 6,817,465 |
| Sep 15, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | 3.03% | 12,200,580 |
| Sep 12, 2025 | 13.20 | 13.50 | 13.10 | 13.20 | 13.20 | - | 3,729,567 |
| Sep 11, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 2,187,412 |
| Sep 10, 2025 | 13.70 | 13.70 | 12.90 | 13.40 | 13.40 | -1.47% | 15,875,780 |
| Sep 9, 2025 | 13.60 | 13.90 | 13.30 | 13.60 | 13.60 | -0.73% | 8,287,836 |
| Sep 8, 2025 | 12.80 | 13.70 | 12.70 | 13.70 | 13.70 | 7.87% | 13,380,700 |