Skip to main content
logo
Sri Trang Agro-Industry PCL (BKK:STA)
Thailand flag Thailand · Delayed Price · Currency is THB
18.90
-0.10 (-0.53%)
May 22, 2026, 4:36 PM ICT

BKK:STA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202619.1019.1018.8018.9018.90-0.53%6,996,228
May 21, 202618.9019.1018.8019.0019.001.60%6,405,804
May 20, 202618.9019.1018.6018.7018.70-1.58%8,403,444
May 19, 202619.7019.9018.8019.0019.00-3.55%16,240,360
May 18, 202619.8020.5019.6019.7019.70-18,600,340
May 15, 202619.9020.0019.6019.7019.70-1.50%7,793,715
May 14, 202619.9020.2019.7020.0020.001.01%6,514,140
May 13, 202619.6020.2019.5019.8019.801.02%14,189,050
May 12, 202619.8020.1019.5019.6019.60-0.51%13,053,420
May 11, 202619.0019.9018.7019.7019.704.23%23,597,000
May 8, 202618.3019.1018.3018.9018.903.28%10,976,150
May 7, 202618.8018.9018.1018.3018.30-3.17%10,442,240
May 6, 202618.5019.3018.2018.9018.903.28%19,043,350
May 5, 202618.1018.6018.1018.3018.302.81%12,829,080
Apr 30, 202618.1018.7017.7017.8017.80-1.11%17,068,110
Apr 29, 202617.9018.1017.6018.0018.00-12,843,930
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, 202616.2016.4016.1016.3016.301.24%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