BKK:STA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	20.90	20.90	19.70	19.70	19.21	-5.74%	30,870,452
Aug 24, 2026	20.90	20.90	20.30	20.90	20.38	-	21,042,012
Aug 21, 2026	20.60	21.00	20.30	20.90	20.38	1.46%	20,118,100
Aug 20, 2026	19.90	20.70	19.90	20.60	20.09	3.52%	39,354,936
Aug 19, 2026	18.90	20.00	18.90	19.90	19.40	6.99%	47,258,744
Aug 18, 2026	18.50	19.00	18.50	18.60	18.14	0.54%	13,004,441
Aug 17, 2026	18.80	18.90	18.00	18.50	18.04	-0.54%	18,445,457
Aug 14, 2026	18.50	18.70	18.30	18.60	18.14	0.54%	6,764,787
Aug 13, 2026	17.70	18.60	17.60	18.50	18.04	4.52%	10,687,614
Aug 11, 2026	18.30	18.40	17.60	17.70	17.26	-3.28%	9,734,337
Aug 10, 2026	18.40	18.50	18.30	18.30	17.84	-	4,770,913
Aug 7, 2026	18.30	18.40	18.30	18.30	17.84	-	1,828,577
Aug 6, 2026	18.50	18.50	18.30	18.30	17.84	-0.54%	3,788,294
Aug 5, 2026	18.50	18.70	18.40	18.40	17.94	-1.08%	4,285,142
Aug 4, 2026	18.90	19.00	18.60	18.60	18.14	-1.59%	4,884,849
Aug 3, 2026	18.40	18.90	18.30	18.90	18.43	1.61%	10,384,587
Jul 31, 2026	18.50	18.80	18.30	18.60	18.14	1.09%	7,626,742
Jul 30, 2026	18.80	18.80	18.10	18.40	17.94	-1.60%	7,044,528
Jul 27, 2026	18.80	19.00	18.50	18.70	18.23	-	9,499,068
Jul 24, 2026	19.30	19.70	18.70	18.70	18.23	-3.61%	18,526,566
Jul 23, 2026	19.50	19.70	19.10	19.40	18.92	0.52%	24,170,865
Jul 22, 2026	18.70	19.30	18.30	19.30	18.82	3.76%	24,439,437
Jul 21, 2026	18.60	18.80	18.40	18.60	18.14	-0.53%	7,386,506
Jul 20, 2026	18.90	19.10	18.60	18.70	18.23	-	10,231,791
Jul 17, 2026	18.90	18.90	18.60	18.70	18.23	-1.58%	10,568,156
Jul 16, 2026	18.90	19.30	18.80	19.00	18.53	1.06%	9,372,148
Jul 15, 2026	18.80	19.20	18.70	18.80	18.33	-	9,874,025
Jul 14, 2026	18.40	19.00	18.40	18.80	18.33	2.73%	13,776,859
Jul 13, 2026	18.10	18.40	17.90	18.30	17.84	2.23%	8,814,276