STMicroelectronics N.V. (BKK:STM03)
Thailand · Delayed Price · Currency is THB 1.530
-0.050 (-3.16%)
At close: Oct 22, 2026
BKK:STM03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 83,932 |
| Oct 21, 2026 | 1.58 | 1.61 | 1.49 | 1.58 | 1.58 | 3.95% | 53,208 |
| Oct 20, 2026 | 1.52 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 6,128 |
| Oct 19, 2026 | 1.51 | 1.57 | 1.49 | 1.55 | 1.55 | 2.65% | 119,568 |
| Oct 15, 2026 | 1.55 | 1.64 | 1.50 | 1.51 | 1.51 | -9.58% | 236,531 |
| Oct 14, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -4.02% | 156,670 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -3.33% | 169,800 |
| Oct 9, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 85,820 |
| Oct 8, 2026 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -4.71% | 109,696 |
| Oct 7, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -2.55% | 75,343 |
| Oct 6, 2026 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 3.16% | 228,021 |
| Oct 5, 2026 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 3.26% | 518,576 |
| Oct 2, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 2.79% | 173,354 |
| Oct 1, 2026 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | - | 63,714 |
| Sep 30, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | - | 99,664 |
| Sep 29, 2026 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 3.47% | 87,469 |
| Sep 28, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.70% | 26,092 |
| Sep 25, 2026 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 28,289 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 32,927 |
| Sep 23, 2026 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | 2.91% | 51,991 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.73% | 4,152 |
| Sep 21, 2026 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 3.01% | 5,751 |
| Sep 18, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 9,023 |
| Sep 17, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 16,736 |
| Sep 16, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 11,658 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 32,338 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 51,879 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -0.58% | 2,964 |
| Sep 10, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | - | 29,741 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 2,762,176 |
| Sep 8, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | - | 62,679 |
| Sep 7, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 27,357 |
| Sep 4, 2026 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 1.17% | 471,244 |
| Sep 3, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.64% | 2,173,840 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -1.20% | 31,429 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 24,066 |
| Aug 31, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -1.76% | 30,924 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 51,621 |
| Aug 27, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 7,447 |
| Aug 26, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 959 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 2,857,224 |
| Aug 24, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 2,263,874 |
| Aug 21, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -1.18% | 42,771 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.31% | 39,164 |
| Aug 19, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.89% | 29,450 |
| Aug 18, 2026 | 1.85 | 1.91 | 1.80 | 1.80 | 1.80 | -3.23% | 2,866 |
| Aug 17, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 14,741 |
| Aug 14, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 4,873 |
| Aug 13, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 4,445 |
| Aug 11, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 9,823 |