BKK:STP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.30	11.40	11.20	11.40	11.40	-	12,100
Nov 6, 2026	11.40	11.40	10.90	11.40	11.40	-0.87%	105,500
Nov 5, 2026	11.40	11.70	11.40	11.50	11.50	0.88%	32,400
Nov 4, 2026	11.40	11.50	11.30	11.40	11.40	-	12,201
Nov 3, 2026	11.30	11.40	11.30	11.40	11.40	-	3,600
Nov 2, 2026	11.40	11.40	11.30	11.40	11.40	-	1,400
Oct 30, 2026	11.30	11.40	11.30	11.40	11.40	-	9,700
Oct 29, 2026	11.40	11.50	11.30	11.40	11.40	-0.87%	32,401
Oct 28, 2026	11.40	11.50	11.40	11.50	11.50	-	23,001
Oct 27, 2026	11.40	11.50	11.30	11.50	11.50	0.88%	71,701
Oct 26, 2026	11.20	11.40	11.20	11.40	11.40	-	15,100
Oct 22, 2026	11.10	11.40	11.00	11.40	11.40	0.88%	25,500
Oct 21, 2026	11.20	11.40	11.20	11.30	11.30	-0.88%	400
Oct 20, 2026	11.40	11.40	11.40	11.40	11.40	-	100
Oct 19, 2026	11.40	11.40	11.20	11.40	11.40	1.79%	28,600
Oct 15, 2026	11.20	11.20	11.10	11.20	11.20	-1.75%	29,000
Oct 14, 2026	11.10	11.40	11.10	11.40	11.40	-	3,100
Oct 12, 2026	11.30	11.40	11.30	11.40	11.40	-	4,600
Oct 9, 2026	11.40	11.40	11.40	11.40	11.40	-	2,100
Oct 8, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	15,400
Oct 7, 2026	11.20	11.50	11.10	11.30	11.30	0.89%	31,200
Oct 6, 2026	11.10	11.20	11.10	11.20	11.20	-	1,900
Oct 5, 2026	11.10	11.30	11.00	11.20	11.20	-	35,500
Oct 2, 2026	11.30	11.30	10.90	11.20	11.20	-0.88%	41,100
Oct 1, 2026	10.90	11.30	10.90	11.30	11.30	2.73%	18,600
Sep 30, 2026	11.30	11.30	10.80	11.00	11.00	-3.51%	139,901
Sep 29, 2026	11.30	11.40	11.30	11.40	11.40	-	16,600
Sep 28, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	19,000
Sep 25, 2026	11.70	11.70	10.80	11.30	11.30	-3.42%	239,280
Sep 24, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	7,401
Sep 23, 2026	11.80	11.80	11.50	11.80	11.80	-	24,500
Sep 22, 2026	11.70	11.80	11.60	11.80	11.80	0.85%	36,500
Sep 21, 2026	11.80	11.80	11.70	11.70	11.70	-0.85%	7,900
Sep 18, 2026	11.90	11.90	11.60	11.80	11.80	-0.84%	5,600
Sep 17, 2026	11.60	11.90	11.60	11.90	11.90	0.85%	13,701
Sep 16, 2026	11.80	11.80	11.60	11.80	11.80	-	4,800
Sep 15, 2026	11.80	11.80	11.60	11.80	11.80	-	16,104
Sep 14, 2026	11.90	11.90	11.70	11.80	11.80	-	6,100
Sep 11, 2026	11.80	11.80	11.70	11.80	11.80	-	17,100
Sep 10, 2026	11.80	11.80	11.70	11.80	11.80	-	25,501
Sep 9, 2026	11.80	11.80	11.60	11.80	11.80	-	5,403
Sep 8, 2026	11.80	11.90	11.50	11.80	11.80	0.85%	19,800
Sep 7, 2026	11.60	11.80	11.60	11.70	11.70	-1.68%	39,700
Sep 4, 2026	11.90	12.00	11.70	11.90	11.90	-	15,900
Sep 3, 2026	11.90	12.00	11.70	11.90	11.90	-0.83%	28,600
Sep 2, 2026	11.90	12.00	11.80	12.00	12.00	-	8,301
Sep 1, 2026	12.10	12.30	11.90	12.00	12.00	-0.83%	10,705
Aug 31, 2026	11.90	12.40	11.90	12.10	12.10	-	13,030
Aug 28, 2026	12.10	12.20	11.90	12.10	12.10	-0.82%	6,500
Aug 27, 2026	12.00	12.20	12.00	12.20	12.20	0.83%	10,801