BKK:STA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	19.00	19.30	18.70	18.70	18.70	-0.53%	8,122,884
May 26, 2026	18.70	19.00	18.50	18.80	18.80	0.53%	6,138,634
May 25, 2026	19.00	19.30	18.50	18.70	18.70	-1.06%	10,215,060
May 22, 2026	19.10	19.10	18.80	18.90	18.90	-0.53%	6,996,228
May 21, 2026	18.90	19.10	18.80	19.00	19.00	1.60%	6,405,804
May 20, 2026	18.90	19.10	18.60	18.70	18.70	-1.58%	8,403,444
May 19, 2026	19.70	19.90	18.80	19.00	19.00	-3.55%	16,240,360
May 18, 2026	19.80	20.50	19.60	19.70	19.70	-	18,600,340
May 15, 2026	19.90	20.00	19.60	19.70	19.70	-1.50%	7,793,715
May 14, 2026	19.90	20.20	19.70	20.00	20.00	1.01%	6,514,140
May 13, 2026	19.60	20.20	19.50	19.80	19.80	1.02%	14,189,050
May 12, 2026	19.80	20.10	19.50	19.60	19.60	-0.51%	13,053,420
May 11, 2026	19.00	19.90	18.70	19.70	19.70	4.23%	23,597,000
May 8, 2026	18.30	19.10	18.30	18.90	18.90	3.28%	10,976,150
May 7, 2026	18.80	18.90	18.10	18.30	18.30	-3.17%	10,442,240
May 6, 2026	18.50	19.30	18.20	18.90	18.90	3.28%	19,043,350
May 5, 2026	18.10	18.60	18.10	18.30	18.30	2.81%	12,829,080
Apr 30, 2026	18.10	18.70	17.70	17.80	17.80	-1.11%	17,068,110
Apr 29, 2026	17.90	18.10	17.60	18.00	18.00	-	12,843,930
Apr 28, 2026	16.60	18.10	16.50	18.00	18.00	9.76%	24,962,600
Apr 27, 2026	16.60	16.60	16.30	16.40	16.40	-1.20%	3,242,232
Apr 24, 2026	16.80	17.00	16.30	16.60	16.60	-1.78%	4,909,163
Apr 23, 2026	17.00	17.30	16.70	16.90	16.90	-	8,960,595
Apr 22, 2026	16.30	17.00	16.00	16.90	16.90	3.68%	11,887,490
Apr 21, 2026	16.20	16.40	16.10	16.30	16.30	1.24%	9,880,080
Apr 20, 2026	16.70	16.70	16.00	16.60	16.10	-0.60%	8,352,434
Apr 17, 2026	16.90	17.00	16.70	16.70	16.20	-1.76%	3,358,942
Apr 16, 2026	17.30	17.30	16.90	17.00	16.49	-1.73%	3,237,597
Apr 10, 2026	17.10	17.30	16.70	17.30	16.78	1.17%	5,863,331
Apr 9, 2026	17.50	17.70	17.10	17.10	16.58	-2.29%	6,531,574
Apr 8, 2026	17.40	17.80	17.40	17.50	16.97	-1.13%	5,302,450
Apr 7, 2026	17.60	18.00	17.40	17.70	17.17	0.57%	7,282,499
Apr 3, 2026	17.70	17.90	17.40	17.60	17.07	-0.56%	4,280,716
Apr 2, 2026	17.90	17.90	17.50	17.70	17.17	-	10,903,020
Apr 1, 2026	17.80	17.80	16.90	17.70	17.17	-0.56%	19,670,370
Mar 31, 2026	18.00	18.20	17.50	17.80	17.26	-	11,764,150
Mar 30, 2026	17.90	18.20	17.80	17.80	17.26	0.56%	10,047,730
Mar 27, 2026	17.00	18.00	17.00	17.70	17.17	5.36%	25,556,890
Mar 26, 2026	17.00	17.30	16.80	16.80	16.29	-1.18%	12,293,740
Mar 25, 2026	16.60	17.00	16.60	17.00	16.49	0.59%	12,151,530
Mar 24, 2026	17.70	18.50	16.90	16.90	16.39	-3.98%	28,019,530