Skip to main content
logo
Sri Trang Agro-Industry PCL (BKK:STA)
Thailand flag Thailand · Delayed Price · Currency is THB
17.80
-0.20 (-1.11%)
Apr 30, 2026, 4:36 PM ICT

BKK:STA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.1018.7017.7017.8017.80-1.11%17,068,110
Apr 29, 202617.9018.1017.6018.0018.00-12,843,931
Apr 28, 202616.6018.1016.5018.0018.009.76%24,962,600
Apr 27, 202616.6016.6016.3016.4016.40-1.20%3,242,232
Apr 24, 202616.8017.0016.3016.6016.60-1.78%4,909,163
Apr 23, 202617.0017.3016.7016.9016.90-8,960,595
Apr 22, 202616.3017.0016.0016.9016.903.68%11,887,490
Apr 21, 202616.2016.4016.1016.3016.30-1.81%9,880,080
Apr 20, 202616.7016.7016.0016.6016.10-0.60%8,352,434
Apr 17, 202616.9017.0016.7016.7016.20-1.76%3,358,942
Apr 16, 202617.3017.3016.9017.0016.49-1.73%3,237,597
Apr 10, 202617.1017.3016.7017.3016.781.17%5,863,331
Apr 9, 202617.5017.7017.1017.1016.58-2.29%6,531,574
Apr 8, 202617.4017.8017.4017.5016.97-1.13%5,302,450
Apr 7, 202617.6018.0017.4017.7017.170.57%7,282,499
Apr 3, 202617.7017.9017.4017.6017.07-0.56%4,280,716
Apr 2, 202617.9017.9017.5017.7017.17-10,903,020
Apr 1, 202617.8017.8016.9017.7017.17-0.56%19,670,370
Mar 31, 202618.0018.2017.5017.8017.26-11,764,150
Mar 30, 202617.9018.2017.8017.8017.260.56%10,047,730
Mar 27, 202617.0018.0017.0017.7017.175.36%25,556,890
Mar 26, 202617.0017.3016.8016.8016.29-1.18%12,293,740
Mar 25, 202616.6017.0016.6017.0016.490.59%12,151,530
Mar 24, 202617.7018.5016.9016.9016.39-3.98%28,019,530
Mar 23, 202616.3017.9016.3017.6017.076.02%26,865,890
Mar 20, 202616.0016.9015.9016.6016.103.75%29,065,310
Mar 19, 202616.4016.5015.9016.0015.52-3.61%14,378,470
Mar 18, 202616.0016.6015.7016.6016.103.75%17,585,680
Mar 17, 202616.3016.3015.7016.0015.52-0.62%12,807,050
Mar 16, 202615.7016.3015.6016.1015.623.87%20,283,260
Mar 13, 202615.8016.0015.4015.5015.03-1.27%12,283,750
Mar 12, 202615.5016.2015.5015.7015.231.29%23,961,520
Mar 11, 202615.5015.7015.3015.5015.03-8,670,033
Mar 10, 202615.0016.1015.0015.5015.030.65%31,459,390
Mar 9, 202614.7015.8014.6015.4014.941.32%48,440,240
Mar 6, 202613.0015.2013.0015.2014.7416.03%37,084,270
Mar 5, 202612.8013.1012.5013.1012.715.65%10,808,520
Mar 4, 202612.9013.1012.0012.4012.03-9.49%20,200,620
Mar 2, 202614.1014.4013.7013.7013.29-6.80%11,055,810
Feb 27, 202614.8014.9014.6014.7014.26-1.34%6,196,946
Feb 26, 202615.0015.0014.5014.9014.45-0.67%8,387,701
Feb 25, 202614.8015.3014.7015.0014.553.45%27,102,540
Feb 24, 202614.3014.7014.2014.5014.063.57%21,232,750
Feb 23, 202614.2014.3013.6014.0013.580.72%22,441,710
Feb 20, 202614.6014.8013.8013.9013.48-8.55%28,841,090
Feb 19, 202615.0015.5014.9015.2014.742.01%12,999,840
Feb 18, 202614.9015.0014.6014.9014.45-10,767,320
Feb 17, 202615.0015.2014.8014.9014.452.76%20,340,740
Feb 16, 202613.7014.7013.7014.5014.068.21%24,344,150
Feb 13, 202613.3013.8013.3013.4013.00-12,411,770