BKK:STA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	17.90	18.10	17.80	17.90	17.45	-0.56%	4,690,859
Jul 9, 2026	17.90	18.30	17.80	18.00	17.55	2.27%	12,253,431
Jul 8, 2026	17.90	18.10	17.50	17.60	17.16	-1.12%	8,272,225
Jul 7, 2026	17.70	17.90	17.40	17.80	17.36	1.14%	10,779,072
Jul 6, 2026	17.10	17.70	16.90	17.60	17.16	4.14%	14,594,898
Jul 3, 2026	16.80	17.10	16.80	16.90	16.48	1.20%	5,377,603
Jul 2, 2026	16.90	16.90	16.70	16.70	16.28	-1.18%	3,202,317
Jul 1, 2026	16.90	17.10	16.80	16.90	16.48	-	2,733,387
Jun 30, 2026	16.70	17.10	16.70	16.90	16.48	0.60%	5,457,687
Jun 29, 2026	16.60	17.00	16.60	16.80	16.38	0.60%	4,255,382
Jun 26, 2026	16.60	16.90	16.50	16.70	16.28	0.60%	5,144,807
Jun 25, 2026	17.50	17.60	16.50	16.60	16.19	-6.74%	16,675,850
Jun 24, 2026	17.60	18.10	17.60	17.80	17.36	1.71%	6,618,111
Jun 23, 2026	18.00	18.00	17.40	17.50	17.06	-2.23%	4,342,219
Jun 22, 2026	17.80	18.20	17.50	17.90	17.45	1.13%	10,048,813