BKK:STA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.40	20.00	19.40	19.70	19.70	1.03%	13,194,819
Nov 5, 2026	21.00	21.00	19.30	19.50	19.50	-7.58%	24,965,580
Nov 4, 2026	21.60	21.60	20.60	21.10	21.10	-2.31%	14,072,104
Nov 3, 2026	22.10	22.30	21.60	21.60	21.60	-1.82%	5,525,424
Nov 2, 2026	21.80	22.30	21.80	22.00	22.00	1.38%	8,003,789
Oct 30, 2026	22.40	22.40	21.70	21.70	21.70	-3.12%	8,155,995
Oct 29, 2026	22.70	22.80	22.30	22.40	22.40	-2.18%	6,502,627
Oct 28, 2026	23.70	23.80	22.80	22.90	22.90	-3.38%	7,902,769
Oct 27, 2026	23.60	23.80	23.50	23.70	23.70	0.42%	9,254,733
Oct 26, 2026	23.70	24.10	23.50	23.60	23.60	0.43%	5,948,215
Oct 22, 2026	23.60	23.80	23.30	23.50	23.50	-0.42%	4,537,787
Oct 21, 2026	24.00	24.00	23.40	23.60	23.60	-0.42%	9,149,549
Oct 20, 2026	23.90	24.20	23.40	23.70	23.70	0.42%	18,086,646
Oct 19, 2026	22.50	23.60	22.40	23.60	23.60	5.36%	18,811,347
Oct 15, 2026	22.80	23.00	22.10	22.40	22.40	-3.45%	13,552,772
Oct 14, 2026	22.90	23.30	22.90	23.20	23.20	1.31%	6,813,054
Oct 12, 2026	23.70	23.70	22.50	22.90	22.90	-2.97%	14,559,430
Oct 9, 2026	23.00	23.70	22.90	23.60	23.60	2.61%	12,351,453
Oct 8, 2026	23.40	23.60	22.80	23.00	23.00	-1.71%	14,872,054
Oct 7, 2026	22.40	23.50	22.40	23.40	23.40	5.88%	42,934,247
Oct 6, 2026	22.00	22.20	21.50	22.10	22.10	0.91%	8,222,655
Oct 5, 2026	22.00	22.20	21.80	21.90	21.90	-	7,071,729
Oct 2, 2026	21.90	22.10	21.60	21.90	21.90	-	9,080,433
Oct 1, 2026	21.70	22.20	21.50	21.90	21.90	0.46%	20,940,227
Sep 30, 2026	21.70	22.10	21.30	21.80	21.80	1.87%	24,836,429
Sep 29, 2026	21.20	21.60	20.70	21.40	21.40	0.94%	12,377,022
Sep 28, 2026	21.50	21.60	21.10	21.20	21.20	-1.85%	7,406,201
Sep 25, 2026	22.00	22.10	21.50	21.60	21.60	-0.92%	9,200,238
Sep 24, 2026	22.50	22.50	21.80	21.80	21.80	-0.91%	11,443,802
Sep 23, 2026	21.30	22.20	21.20	22.00	22.00	3.77%	20,255,659
Sep 22, 2026	21.40	21.50	21.10	21.20	21.20	-0.47%	5,957,338
Sep 21, 2026	21.40	21.60	20.90	21.30	21.30	-0.93%	10,722,237
Sep 18, 2026	21.40	21.60	21.20	21.50	21.50	-	6,649,341
Sep 17, 2026	20.60	21.60	20.60	21.50	21.50	5.39%	17,929,612
Sep 16, 2026	21.00	21.10	20.30	20.40	20.40	-2.86%	9,961,485
Sep 15, 2026	20.80	21.10	20.70	21.00	21.00	0.48%	12,436,222
Sep 14, 2026	21.50	21.50	20.60	20.90	20.90	-3.69%	17,162,504
Sep 11, 2026	22.40	22.40	21.60	21.70	21.70	-2.25%	13,324,320
Sep 10, 2026	22.70	22.70	22.20	22.20	22.20	-1.33%	9,168,653
Sep 9, 2026	22.80	23.50	22.30	22.50	22.50	-1.75%	25,163,146
Sep 8, 2026	22.80	23.20	22.50	22.90	22.90	1.78%	21,555,739
Sep 7, 2026	22.80	22.80	22.30	22.50	22.50	-	17,867,607
Sep 4, 2026	22.30	22.60	21.80	22.50	22.50	0.90%	15,774,569
Sep 3, 2026	22.70	22.80	22.30	22.30	22.30	-0.89%	12,469,110
Sep 2, 2026	22.70	22.90	22.10	22.50	22.50	-1.32%	18,542,410
Sep 1, 2026	23.10	23.40	22.40	22.80	22.80	-0.44%	29,006,999
Aug 31, 2026	21.20	23.10	21.20	22.90	22.90	7.01%	38,094,150
Aug 28, 2026	21.30	22.00	21.10	21.40	21.40	0.47%	23,073,338
Aug 27, 2026	19.60	21.50	19.60	21.30	21.30	8.67%	39,780,170
Aug 26, 2026	19.80	20.10	19.40	20.10	19.60	2.03%	22,966,595