BKK:STA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.30	18.40	17.60	17.70	17.70	-3.28%	9,734,337
Aug 10, 2026	18.40	18.50	18.30	18.30	18.30	-	4,770,913
Aug 7, 2026	18.30	18.40	18.30	18.30	18.30	-	1,828,577
Aug 6, 2026	18.50	18.50	18.30	18.30	18.30	-0.54%	3,788,294
Aug 5, 2026	18.50	18.70	18.40	18.40	18.40	-1.08%	4,285,142
Aug 4, 2026	18.90	19.00	18.60	18.60	18.60	-1.59%	4,884,849
Aug 3, 2026	18.40	18.90	18.30	18.90	18.90	1.61%	10,384,587
Jul 31, 2026	18.50	18.80	18.30	18.60	18.60	1.09%	7,626,742
Jul 30, 2026	18.80	18.80	18.10	18.40	18.40	-1.60%	7,044,528
Jul 27, 2026	18.80	19.00	18.50	18.70	18.70	-	9,499,068
Jul 24, 2026	19.30	19.70	18.70	18.70	18.70	-3.61%	18,526,560
Jul 23, 2026	19.50	19.70	19.10	19.40	19.40	0.52%	24,170,860
Jul 22, 2026	18.70	19.30	18.30	19.30	19.30	3.76%	24,439,437
Jul 21, 2026	18.60	18.80	18.40	18.60	18.60	-0.53%	7,386,506
Jul 20, 2026	18.90	19.10	18.60	18.70	18.70	-	10,231,791
Jul 17, 2026	18.90	18.90	18.60	18.70	18.70	-1.58%	10,568,156
Jul 16, 2026	18.90	19.30	18.80	19.00	19.00	1.06%	9,372,148
Jul 15, 2026	18.80	19.20	18.70	18.80	18.80	-	9,874,025
Jul 14, 2026	18.40	19.00	18.40	18.80	18.80	2.73%	13,776,850
Jul 13, 2026	18.10	18.40	17.90	18.30	18.30	2.23%	8,814,276
Jul 10, 2026	17.90	18.10	17.80	17.90	17.90	-0.56%	4,690,859
Jul 9, 2026	17.90	18.30	17.80	18.00	18.00	2.27%	12,253,431
Jul 8, 2026	17.90	18.10	17.50	17.60	17.60	-1.12%	8,272,225
Jul 7, 2026	17.70	17.90	17.40	17.80	17.80	1.14%	10,779,072
Jul 6, 2026	17.10	17.70	16.90	17.60	17.60	4.14%	14,594,898
Jul 3, 2026	16.80	17.10	16.80	16.90	16.90	1.20%	5,377,603
Jul 2, 2026	16.90	16.90	16.70	16.70	16.70	-1.18%	3,202,317
Jul 1, 2026	16.90	17.10	16.80	16.90	16.90	-	2,733,387
Jun 30, 2026	16.70	17.10	16.70	16.90	16.90	0.60%	5,457,687
Jun 29, 2026	16.60	17.00	16.60	16.80	16.80	0.60%	4,255,382
Jun 26, 2026	16.60	16.90	16.50	16.70	16.70	0.60%	5,144,807
Jun 25, 2026	17.50	17.60	16.50	16.60	16.60	-6.74%	16,675,850
Jun 24, 2026	17.60	18.10	17.60	17.80	17.80	1.71%	6,618,111
Jun 23, 2026	18.00	18.00	17.40	17.50	17.50	-2.23%	4,342,219
Jun 22, 2026	17.80	18.20	17.50	17.90	17.90	1.13%	10,048,813
Jun 19, 2026	18.30	18.40	17.40	17.70	17.70	-3.28%	11,505,490
Jun 18, 2026	18.90	18.90	18.30	18.30	18.30	-3.17%	5,251,347
Jun 17, 2026	19.10	19.10	18.80	18.90	18.90	-	3,057,672
Jun 16, 2026	18.70	19.00	18.70	18.90	18.90	1.61%	6,275,850
Jun 15, 2026	18.80	18.90	18.50	18.60	18.60	-2.62%	6,027,800
Jun 12, 2026	19.20	19.30	18.90	19.10	19.10	-	4,025,900
Jun 11, 2026	19.00	19.10	18.90	19.10	19.10	0.53%	1,245,696
Jun 10, 2026	19.20	19.30	18.90	19.00	19.00	-1.55%	3,163,456
Jun 9, 2026	18.80	19.40	18.70	19.30	19.30	3.21%	6,262,470
Jun 8, 2026	19.00	19.20	18.70	18.70	18.70	-3.11%	7,270,677
Jun 5, 2026	19.80	19.90	19.10	19.30	19.30	-2.03%	7,991,196
Jun 4, 2026	19.80	20.00	19.50	19.70	19.70	-	10,224,110
Jun 2, 2026	19.50	20.00	19.50	19.70	19.70	2.60%	15,044,690
May 29, 2026	19.50	19.60	19.00	19.20	19.20	-0.52%	12,479,680
May 28, 2026	19.00	19.50	18.80	19.30	19.30	3.21%	14,361,800