BKK:STA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	16.30	17.90	16.30	17.60	17.60	6.02%	26,865,890
Mar 20, 2026	16.00	16.90	15.90	16.60	16.60	3.75%	29,065,319
Mar 19, 2026	16.40	16.50	15.90	16.00	16.00	-3.61%	14,378,470
Mar 18, 2026	16.00	16.60	15.70	16.60	16.60	3.75%	17,585,680
Mar 17, 2026	16.30	16.30	15.70	16.00	16.00	-0.62%	12,807,050
Mar 16, 2026	15.70	16.30	15.60	16.10	16.10	3.87%	20,283,260
Mar 13, 2026	15.80	16.00	15.40	15.50	15.50	-1.27%	12,283,750
Mar 12, 2026	15.50	16.20	15.50	15.70	15.70	1.29%	23,961,520
Mar 11, 2026	15.50	15.70	15.30	15.50	15.50	-	8,670,033
Mar 10, 2026	15.00	16.10	15.00	15.50	15.50	0.65%	31,459,392
Mar 9, 2026	14.70	15.80	14.60	15.40	15.40	1.32%	48,440,240
Mar 6, 2026	13.00	15.20	13.00	15.20	15.20	16.03%	37,084,270
Mar 5, 2026	12.80	13.10	12.50	13.10	13.10	5.65%	10,808,520
Mar 4, 2026	12.90	13.10	12.00	12.40	12.40	-9.49%	20,200,620
Mar 2, 2026	14.10	14.40	13.70	13.70	13.70	-6.80%	11,055,810
Feb 27, 2026	14.80	14.90	14.60	14.70	14.70	-1.34%	6,196,946
Feb 26, 2026	15.00	15.00	14.50	14.90	14.90	-0.67%	8,387,701
Feb 25, 2026	14.80	15.30	14.70	15.00	15.00	3.45%	27,102,540
Feb 24, 2026	14.30	14.70	14.20	14.50	14.50	3.57%	21,232,752
Feb 23, 2026	14.20	14.30	13.60	14.00	14.00	0.72%	22,441,710
Feb 20, 2026	14.60	14.80	13.80	13.90	13.90	-8.55%	28,841,090
Feb 19, 2026	15.00	15.50	14.90	15.20	15.20	2.01%	12,999,840
Feb 18, 2026	14.90	15.00	14.60	14.90	14.90	-	10,767,320
Feb 17, 2026	15.00	15.20	14.80	14.90	14.90	2.76%	20,340,740
Feb 16, 2026	13.70	14.70	13.70	14.50	14.50	8.21%	24,344,150
Feb 13, 2026	13.30	13.80	13.30	13.40	13.40	-	12,411,770
Feb 12, 2026	13.30	13.50	13.20	13.40	13.40	0.75%	9,212,373
Feb 11, 2026	13.20	13.80	13.00	13.30	13.30	1.53%	11,880,610
Feb 10, 2026	13.30	13.40	13.00	13.10	13.10	-1.50%	8,428,035
Feb 9, 2026	13.20	13.50	13.10	13.30	13.30	2.31%	8,394,737
Feb 6, 2026	13.10	13.20	13.00	13.00	13.00	-0.76%	1,441,475
Feb 5, 2026	13.00	13.40	12.90	13.10	13.10	0.77%	5,681,527
Feb 4, 2026	13.10	13.20	12.90	13.00	13.00	-0.76%	3,800,519
Feb 3, 2026	13.00	13.30	12.90	13.10	13.10	0.77%	3,355,613
Feb 2, 2026	12.80	13.00	12.60	13.00	13.00	1.56%	4,889,566
Jan 30, 2026	13.00	13.10	12.60	12.80	12.80	-3.03%	4,917,636
Jan 29, 2026	13.30	13.30	13.00	13.20	13.20	-	4,773,954
Jan 28, 2026	13.00	13.30	13.00	13.20	13.20	1.54%	4,134,907
Jan 27, 2026	13.00	13.10	13.00	13.00	13.00	-	2,903,794
Jan 26, 2026	12.80	13.40	12.80	13.00	13.00	1.56%	7,042,308
Jan 23, 2026	13.20	13.30	12.70	12.80	12.80	-3.03%	3,875,013
Jan 22, 2026	13.20	13.50	13.00	13.20	13.20	-0.75%	10,551,480
Jan 21, 2026	13.10	13.30	12.90	13.30	13.30	0.76%	6,430,368
Jan 20, 2026	12.60	13.30	12.60	13.20	13.20	4.76%	10,725,730
Jan 19, 2026	12.50	12.70	12.30	12.60	12.60	0.80%	2,911,806
Jan 16, 2026	12.50	12.70	12.50	12.50	12.50	-0.79%	2,617,584
Jan 15, 2026	12.30	12.60	12.10	12.60	12.60	2.44%	3,185,672
Jan 14, 2026	12.10	12.40	12.00	12.30	12.30	1.65%	2,730,910
Jan 13, 2026	12.30	12.40	12.00	12.10	12.10	-0.82%	3,840,860
Jan 12, 2026	12.60	12.70	12.20	12.20	12.20	-2.40%	2,617,589