Sahathai Printing & Packaging PCL (BKK:STP)
Thailand · Delayed Price · Currency is THB 10.30
+0.20 (1.98%)
Feb 11, 2026, 11:34 AM ICT
BKK:STP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 12,300 |
| Feb 9, 2026 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 26,200 |
| Feb 6, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 15,200 |
| Feb 5, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | - | 7,301 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 3,000 |
| Feb 3, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 19,900 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 4,301 |
| Jan 30, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 17,900 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 13,000 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 200 |
| Jan 27, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 14,900 |
| Jan 26, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 23,400 |
| Jan 23, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 34,900 |
| Jan 22, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | 4,400 |
| Jan 21, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 3.52% | 37,400 |
| Jan 20, 2026 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 0.51% | 7,100 |
| Jan 19, 2026 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 19,704 |
| Jan 16, 2026 | 9.95 | 9.95 | 9.80 | 9.95 | 9.95 | 0.51% | 15,200 |
| Jan 15, 2026 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | -0.50% | 7,800 |
| Jan 14, 2026 | 9.90 | 9.95 | 9.80 | 9.95 | 9.95 | 1.53% | 16,100 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.51% | 10,904 |
| Jan 12, 2026 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | - | 18,100 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | - | 7,500 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | 12,001 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 0.50% | 2,901 |
| Jan 6, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 3,100 |
| Jan 5, 2026 | 9.80 | 10.10 | 9.80 | 9.95 | 9.95 | 2.05% | 3,200 |
| Dec 30, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 7,300 |
| Dec 29, 2025 | 9.75 | 9.80 | 9.60 | 9.75 | 9.75 | 0.52% | 32,600 |
| Dec 26, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | -0.51% | 12,800 |
| Dec 25, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 41,000 |
| Dec 24, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | - | 12,637 |
| Dec 23, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | -0.51% | 8,000 |
| Dec 22, 2025 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | - | 12,800 |
| Dec 19, 2025 | 9.70 | 9.75 | 9.60 | 9.75 | 9.75 | - | 21,700 |
| Dec 18, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | 6,300 |
| Dec 17, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | 17,700 |
| Dec 16, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | - | 16,600 |
| Dec 15, 2025 | 9.70 | 9.80 | 9.65 | 9.75 | 9.75 | - | 9,700 |
| Dec 12, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | 4,900 |
| Dec 11, 2025 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | - | 20,200 |
| Dec 9, 2025 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -0.51% | 25,702 |
| Dec 8, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -0.51% | 7,010 |
| Dec 4, 2025 | 9.70 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | 15,400 |
| Dec 3, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.53% | 26,741 |
| Dec 2, 2025 | 9.75 | 9.90 | 9.75 | 9.80 | 9.80 | -1.01% | 18,000 |
| Dec 1, 2025 | 9.75 | 9.95 | 9.70 | 9.90 | 9.90 | -1.00% | 24,100 |
| Nov 28, 2025 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 0.50% | 15,300 |
| Nov 27, 2025 | 9.80 | 9.95 | 9.70 | 9.95 | 9.95 | - | 8,200 |
| Nov 26, 2025 | 9.90 | 10.00 | 9.70 | 9.95 | 9.95 | -1.49% | 23,201 |