Sri Trang Agro-Industry PCL (BKK:STA)
Thailand · Delayed Price · Currency is THB 13.90
-0.20 (-1.42%)
Aug 1, 2025, 4:29 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.70 | 15.00 | 13.80 | 13.80 | 13.80 | -2.13% | 13,389,628 |
| Jul 31, 2025 | 14.20 | 14.70 | 14.00 | 14.10 | 14.10 | -0.70% | 13,876,727 |
| Jul 30, 2025 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 5.97% | 10,670,565 |
| Jul 29, 2025 | 12.90 | 13.50 | 12.80 | 13.40 | 13.40 | 4.69% | 7,412,800 |
| Jul 25, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 2,229,406 |
| Jul 24, 2025 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | - | 3,235,104 |
| Jul 23, 2025 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | 0.79% | 5,145,472 |
| Jul 22, 2025 | 12.80 | 13.20 | 12.60 | 12.70 | 12.70 | -0.78% | 4,363,835 |
| Jul 21, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -2.29% | 3,219,263 |
| Jul 18, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 3,761,971 |
| Jul 17, 2025 | 12.50 | 13.10 | 12.50 | 13.00 | 13.00 | 4.00% | 5,295,915 |
| Jul 16, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 2,593,677 |
| Jul 15, 2025 | 12.20 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 4,123,111 |
| Jul 14, 2025 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | 1,689,732 |
| Jul 11, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | - | 1,717,657 |
| Jul 9, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 1,321,796 |
| Jul 8, 2025 | 11.70 | 12.10 | 11.60 | 11.90 | 11.90 | -2.46% | 3,127,598 |
| Jul 7, 2025 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 0.83% | 3,712,247 |
| Jul 4, 2025 | 12.40 | 12.40 | 11.90 | 12.10 | 12.10 | -2.42% | 2,944,784 |
| Jul 3, 2025 | 12.10 | 12.40 | 11.90 | 12.40 | 12.40 | 3.33% | 4,151,503 |
| Jul 2, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | -0.83% | 3,612,482 |
| Jul 1, 2025 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 2,411,242 |
| Jun 30, 2025 | 12.10 | 12.20 | 11.70 | 11.90 | 11.90 | - | 2,530,705 |
| Jun 27, 2025 | 12.00 | 12.10 | 11.80 | 11.90 | 11.90 | - | 6,414,662 |
| Jun 26, 2025 | 11.60 | 12.20 | 11.40 | 11.90 | 11.90 | 1.71% | 6,939,024 |
| Jun 25, 2025 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 5.41% | 6,376,845 |
| Jun 24, 2025 | 10.60 | 11.20 | 10.60 | 11.10 | 11.10 | 6.73% | 6,191,376 |
| Jun 23, 2025 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -4.59% | 6,731,962 |
| Jun 20, 2025 | 11.20 | 11.30 | 10.90 | 10.90 | 10.90 | -0.91% | 5,456,908 |
| Jun 19, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 3,170,552 |
| Jun 18, 2025 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -2.63% | 3,507,644 |
| Jun 17, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 2,927,814 |
| Jun 16, 2025 | 12.00 | 12.00 | 11.20 | 11.40 | 11.40 | -3.39% | 9,812,908 |
| Jun 13, 2025 | 12.40 | 12.50 | 11.80 | 11.80 | 11.80 | -4.84% | 7,128,459 |
| Jun 12, 2025 | 12.40 | 12.80 | 12.30 | 12.40 | 12.40 | 0.81% | 6,454,805 |
| Jun 11, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 782,778 |
| Jun 10, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | 2,004,280 |
| Jun 9, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 1,817,200 |
| Jun 6, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 996,538 |
| Jun 5, 2025 | 12.40 | 12.70 | 12.30 | 12.60 | 12.60 | 2.44% | 3,340,361 |
| Jun 4, 2025 | 12.70 | 12.80 | 12.20 | 12.30 | 12.30 | -3.91% | 4,724,388 |
| May 30, 2025 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | -1.54% | 4,255,760 |
| May 29, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | 1.56% | 3,301,768 |
| May 28, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 3,997,066 |
| May 27, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 3,015,162 |
| May 26, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 3,159,917 |
| May 23, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 3,202,836 |
| May 22, 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 3,285,184 |
| May 21, 2025 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | -0.74% | 3,200,318 |
| May 20, 2025 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | -0.74% | 5,005,036 |