STMicroelectronics N.V. (BKK:STM03)
Thailand · Delayed Price · Currency is THB 1.900
+0.060 (3.26%)
Last updated: Oct 5, 2026, 3:36 PM ICT
BKK:STM03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 4.44% | 36,018 |
| Aug 7, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 3.45% | 15,797 |
| Aug 6, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 24,366 |
| Aug 5, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | - | 21,841 |
| Aug 4, 2026 | 1.73 | 1.78 | 1.70 | 1.78 | 1.78 | 1.71% | 434 |
| Aug 3, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -3.85% | 42,997 |
| Jul 31, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 7.69% | 21,565 |
| Jul 30, 2026 | 1.80 | 1.81 | 1.62 | 1.69 | 1.69 | -7.65% | 8,901 |
| Jul 27, 2026 | 1.85 | 1.85 | 1.74 | 1.83 | 1.83 | -2.14% | 33,066 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.79 | 1.87 | 1.87 | -4.59% | 161,535 |
| Jul 23, 2026 | 2.22 | 2.28 | 1.90 | 1.96 | 1.96 | -10.91% | 153,768 |