Sri Trang Agro-Industry PCL (BKK:STA)
Thailand · Delayed Price · Currency is THB 13.20
-0.10 (-0.76%)
Sep 12, 2025, 4:29 PM ICT
BKK:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,875,789 |
| 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% | 13,380,709 |
| Sep 5, 2025 | 12.30 | 12.80 | 12.20 | 12.70 | 12.70 | 4.10% | 6,798,357 |
| Sep 4, 2025 | 12.00 | 12.30 | 11.90 | 12.20 | 12.20 | 1.67% | 5,938,126 |
| Sep 3, 2025 | 11.80 | 12.10 | 11.70 | 12.00 | 12.00 | 2.56% | 8,224,954 |
| Sep 2, 2025 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | -2.50% | 9,490,108 |
| Sep 1, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 1,610,525 |
| Aug 29, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 2,657,852 |
| Aug 28, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | 2,937,067 |
| Aug 27, 2025 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 3,704,823 |
| Aug 26, 2025 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 4,317,902 |
| Aug 25, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | 1,444,743 |
| Aug 22, 2025 | 12.10 | 12.20 | 11.80 | 12.00 | 12.00 | - | 2,371,384 |
| Aug 21, 2025 | 12.00 | 12.30 | 11.90 | 12.00 | 12.00 | - | 4,955,866 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 4,146,051 |
| Aug 19, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,841,175 |
| Aug 18, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 3,166,264 |
| Aug 15, 2025 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | - | 4,564,015 |
| Aug 14, 2025 | 12.80 | 12.80 | 11.70 | 11.90 | 11.90 | -6.30% | 24,086,573 |
| Aug 13, 2025 | 13.20 | 13.30 | 12.70 | 12.70 | 12.70 | -7.97% | 15,656,140 |
| Aug 8, 2025 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 2,909,148 |
| Aug 7, 2025 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | - | 6,930,881 |
| Aug 6, 2025 | 13.90 | 14.30 | 13.90 | 14.00 | 14.00 | 0.72% | 9,055,723 |
| Aug 5, 2025 | 13.80 | 14.00 | 13.60 | 13.90 | 13.90 | 0.72% | 5,992,407 |
| Aug 4, 2025 | 13.70 | 13.80 | 13.50 | 13.80 | 13.80 | - | 5,968,932 |
| 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 |