Sri Trang Agro-Industry PCL (BKK:STA)
Thailand · Delayed Price · Currency is THB 13.20
+0.60 (4.76%)
At close: Jan 20, 2026
BKK:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 12.70 | 12.90 | 12.50 | 12.50 | 12.50 | -0.79% | 3,266,589 |
| Jan 8, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 3,926,399 |
| Jan 7, 2026 | 13.00 | 13.20 | 12.70 | 12.90 | 12.90 | - | 5,496,043 |
| Jan 6, 2026 | 12.70 | 13.00 | 12.50 | 12.90 | 12.90 | 2.38% | 7,553,032 |
| Jan 5, 2026 | 12.20 | 12.80 | 12.20 | 12.60 | 12.60 | 3.28% | 4,355,301 |
| Dec 30, 2025 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 1,527,335 |
| Dec 29, 2025 | 12.60 | 12.70 | 11.90 | 12.30 | 12.30 | -2.38% | 6,294,439 |
| Dec 26, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 1,314,465 |
| Dec 25, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 2,002,447 |
| Dec 24, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | - | 1,217,197 |
| Dec 23, 2025 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | 2,113,316 |
| Dec 22, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 2,519,815 |
| Dec 19, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 2,607,302 |
| Dec 18, 2025 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 4,181,959 |
| Dec 17, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 3,719,273 |
| Dec 16, 2025 | 12.30 | 12.60 | 12.10 | 12.60 | 12.60 | 3.28% | 5,872,781 |
| Dec 15, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | - | 1,962,555 |
| Dec 12, 2025 | 11.50 | 12.30 | 11.50 | 12.20 | 12.20 | 6.09% | 4,872,138 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 1,495,870 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 385,348 |
| Dec 8, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 1,471,168 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 803,049 |
| Dec 3, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 1,947,845 |
| Dec 2, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 1,487,850 |
| Dec 1, 2025 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 4.35% | 3,587,015 |
| Nov 28, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 785,031 |
| Nov 27, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 349,591 |
| Nov 26, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 676,130 |
| Nov 25, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 1,336,380 |
| Nov 24, 2025 | 11.50 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 1,606,777 |
| Nov 21, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 1,016,357 |
| Nov 20, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 538,228 |
| Nov 19, 2025 | 11.60 | 11.80 | 11.20 | 11.20 | 11.20 | -3.45% | 3,234,802 |
| 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 |