Sahathai Printing & Packaging PCL (BKK:STP)
Thailand · Delayed Price · Currency is THB 11.00
-0.40 (-3.51%)
Sep 1, 2025, 4:17 PM ICT
BKK:STP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.50 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 16,500 |
| Aug 28, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 8,801 |
| Aug 27, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | 16,502 |
| Aug 26, 2025 | 11.60 | 11.60 | 11.30 | 11.60 | 11.35 | 0.87% | 31,100 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.25 | -0.86% | 53,300 |
| Aug 22, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.35 | - | 21,100 |
| Aug 21, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.35 | 1.75% | 39,502 |
| Aug 20, 2025 | 11.70 | 11.70 | 11.00 | 11.40 | 11.15 | -0.87% | 48,701 |
| Aug 19, 2025 | 11.60 | 12.00 | 11.50 | 11.50 | 11.25 | -0.86% | 21,401 |
| Aug 18, 2025 | 11.40 | 11.70 | 11.30 | 11.60 | 11.35 | 5.45% | 188,810 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | 10.76 | - | 66,000 |
| Aug 14, 2025 | 11.00 | 11.40 | 10.80 | 11.00 | 10.76 | 6.80% | 253,705 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 13,900 |
| Aug 8, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.08 | 0.98% | 21,200 |
| Aug 7, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 9.98 | - | 23,400 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | 0.99% | 1,100 |
| Aug 5, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 9.88 | - | 79,500 |
| Aug 4, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.88 | - | 46,100 |
| Aug 1, 2025 | 10.00 | 10.20 | 9.95 | 10.10 | 9.88 | 3.06% | 104,800 |
| Jul 31, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.59 | 1.03% | 38,500 |
| Jul 30, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.49 | - | 35,802 |
| Jul 29, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.49 | - | 6,600 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.49 | - | 1,000 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.49 | 0.52% | 300 |
| Jul 23, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.44 | -0.52% | 4,400 |
| Jul 22, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.49 | - | 1,700 |
| Jul 21, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.49 | 0.52% | 26,900 |
| Jul 18, 2025 | 9.60 | 9.70 | 9.55 | 9.65 | 9.44 | -0.52% | 28,600 |
| Jul 17, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.49 | - | 12,000 |
| Jul 16, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.49 | - | 5,600 |
| Jul 15, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.49 | 0.52% | 7,800 |
| Jul 14, 2025 | 9.60 | 9.70 | 9.55 | 9.65 | 9.44 | 0.52% | 17,000 |
| Jul 11, 2025 | 9.60 | 9.60 | 9.50 | 9.60 | 9.39 | - | 2,400 |
| Jul 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | - | 604 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.20 | 9.60 | 9.39 | -1.03% | 14,302 |
| Jul 7, 2025 | 9.70 | 9.70 | 9.50 | 9.70 | 9.49 | - | 26,301 |
| Jul 4, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.49 | - | 19,530 |
| Jul 3, 2025 | 9.70 | 9.70 | 9.50 | 9.70 | 9.49 | 0.52% | 18,600 |
| Jul 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.44 | -0.52% | 1,201 |
| Jul 1, 2025 | 9.75 | 9.75 | 9.50 | 9.70 | 9.49 | - | 12,400 |
| Jun 30, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.49 | - | 400 |
| Jun 27, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.49 | 0.52% | 270 |
| Jun 26, 2025 | 9.45 | 9.75 | 9.45 | 9.65 | 9.44 | 1.05% | 22,100 |
| Jun 25, 2025 | 9.75 | 9.75 | 9.45 | 9.55 | 9.34 | -1.04% | 62,300 |
| Jun 24, 2025 | 9.70 | 9.70 | 9.50 | 9.65 | 9.44 | 0.52% | 42,400 |
| Jun 23, 2025 | 9.65 | 9.65 | 9.55 | 9.60 | 9.39 | - | 3,500 |
| Jun 20, 2025 | 9.60 | 9.60 | 9.50 | 9.60 | 9.39 | 0.52% | 8,202 |
| Jun 19, 2025 | 9.70 | 9.85 | 9.50 | 9.55 | 9.34 | -2.05% | 55,700 |
| Jun 18, 2025 | 9.85 | 9.85 | 9.65 | 9.75 | 9.54 | -1.02% | 25,500 |
| Jun 17, 2025 | 9.90 | 9.90 | 9.70 | 9.85 | 9.64 | 0.51% | 19,800 |