Sahathai Printing & Packaging PCL (BKK:STP)
Thailand · Delayed Price · Currency is THB 10.30
-0.20 (-1.90%)
Apr 3, 2026, 3:53 PM ICT
BKK:STP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 27,300 |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 101 |
| Apr 1, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 4,321 |
| Mar 31, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 17,800 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 1,101 |
| Mar 27, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 23,100 |
| Mar 26, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 22,306 |
| Mar 25, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 9,000 |
| Mar 24, 2026 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 1.92% | 5,601 |
| Mar 23, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -1.89% | 8,102 |
| Mar 20, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 2,200 |
| Mar 19, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 7,410 |
| Mar 18, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 1,820 |
| Mar 17, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 9,100 |
| Mar 16, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 2,000 |
| Mar 13, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | - | 4,600 |
| Mar 12, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 1,400 |
| Mar 11, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | - | 16,110 |
| Mar 10, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 3,909 |
| Mar 9, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 219,200 |
| Mar 6, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -2.78% | 38,500 |
| Mar 5, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 19,100 |
| Mar 4, 2026 | 10.60 | 10.70 | 10.00 | 10.70 | 10.70 | -1.83% | 64,600 |
| Mar 2, 2026 | 11.00 | 11.40 | 10.80 | 10.90 | 10.90 | -1.80% | 30,900 |
| Feb 27, 2026 | 11.10 | 11.20 | 10.80 | 11.10 | 11.10 | -0.89% | 51,300 |
| Feb 26, 2026 | 11.20 | 11.20 | 10.80 | 11.20 | 11.20 | - | 37,200 |
| Feb 25, 2026 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | - | 61,100 |
| Feb 24, 2026 | 11.20 | 11.20 | 10.90 | 11.20 | 11.20 | - | 69,301 |
| Feb 23, 2026 | 11.10 | 11.40 | 11.00 | 11.20 | 11.20 | 0.90% | 16,000 |
| Feb 20, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 108,100 |
| Feb 19, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 39,800 |
| Feb 18, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 60,100 |
| Feb 17, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 69,000 |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 10,300 |
| Feb 13, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 98,902 |
| Feb 12, 2026 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 2.94% | 58,900 |
| Feb 11, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 19,500 |
| 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 |