BKK:STP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.20	11.20	10.90	11.10	11.10	-0.89%	34,707
May 29, 2026	11.10	11.20	10.80	11.20	11.20	0.90%	29,800
May 28, 2026	10.90	11.30	10.90	11.10	11.10	0.91%	27,000
May 27, 2026	11.00	11.30	10.90	11.00	11.00	-	23,500
May 26, 2026	11.20	11.30	11.00	11.00	11.00	-	13,408
May 25, 2026	11.50	11.50	11.00	11.00	11.00	-2.65%	24,500
May 22, 2026	11.00	11.50	11.00	11.30	11.30	2.73%	82,700
May 21, 2026	11.00	11.10	10.90	11.00	11.00	-	23,818
May 20, 2026	10.90	11.10	10.90	11.00	11.00	-	8,600
May 19, 2026	10.90	11.20	10.80	11.00	11.00	2.80%	41,100
May 18, 2026	10.80	10.90	10.60	10.70	10.70	-	34,700
May 15, 2026	10.60	11.00	10.60	10.70	10.70	1.90%	176,020
May 14, 2026	10.50	10.50	10.50	10.50	10.50	0.96%	13,500
May 13, 2026	10.50	10.50	10.30	10.40	10.40	-	1,700
May 12, 2026	10.50	10.50	10.30	10.40	10.40	-0.95%	13,201
May 11, 2026	10.40	10.50	10.40	10.50	10.50	0.96%	38,100
May 8, 2026	10.40	10.50	10.30	10.40	10.40	-	13,210
May 7, 2026	10.40	10.40	10.30	10.40	10.40	0.97%	37,002
May 6, 2026	10.40	10.40	10.30	10.30	10.30	-	2,200
May 5, 2026	10.30	10.40	10.30	10.30	10.30	-	9,900
Apr 30, 2026	10.40	10.40	10.20	10.30	10.30	-0.96%	7,900
Apr 29, 2026	10.30	10.40	10.20	10.40	10.40	2.97%	2,120
Apr 28, 2026	10.20	10.20	10.10	10.10	10.10	-1.94%	6,300
Apr 27, 2026	10.20	10.30	10.10	10.30	10.30	-	9,700
Apr 24, 2026	10.30	10.40	10.10	10.30	10.30	-	30,900
Apr 23, 2026	10.30	10.40	10.20	10.30	10.30	-	9,800
Apr 22, 2026	10.30	10.40	10.20	10.30	10.30	-	17,300
Apr 21, 2026	10.30	10.30	10.10	10.30	10.30	1.98%	1,400
Apr 20, 2026	10.20	10.30	10.10	10.10	10.10	-	25,507
Apr 17, 2026	10.20	10.30	10.10	10.10	10.10	-1.75%	64,310
Apr 16, 2026	10.60	10.70	10.60	10.70	10.28	0.94%	78,100
Apr 10, 2026	10.50	10.60	10.40	10.60	10.18	0.95%	33,911
Apr 9, 2026	10.50	10.60	10.50	10.50	10.09	-	3,106
Apr 8, 2026	10.50	10.60	10.30	10.50	10.09	0.96%	18,700
Apr 7, 2026	10.40	10.50	10.40	10.40	9.99	0.97%	1,600
Apr 3, 2026	10.50	10.50	10.30	10.30	9.90	-1.90%	27,300
Apr 2, 2026	10.50	10.50	10.50	10.50	10.09	-	101
Apr 1, 2026	10.50	10.60	10.50	10.50	10.09	-	4,321
Mar 31, 2026	10.50	10.50	10.40	10.50	10.09	0.96%	17,800
Mar 30, 2026	10.40	10.40	10.30	10.40	9.99	0.97%	1,101
Mar 27, 2026	10.60	10.60	10.30	10.30	9.90	-1.90%	23,100
Mar 26, 2026	10.50	10.70	10.40	10.50	10.09	-1.87%	22,306
Mar 25, 2026	10.40	10.70	10.40	10.70	10.28	0.94%	9,000
Mar 24, 2026	10.50	10.80	10.40	10.60	10.18	1.92%	5,601
Mar 23, 2026	10.60	10.60	10.30	10.40	9.99	-1.89%	8,102
Mar 20, 2026	10.60	10.60	10.50	10.60	10.18	-	2,200
Mar 19, 2026	10.80	10.80	10.50	10.60	10.18	-1.85%	7,410
Mar 18, 2026	10.80	10.80	10.60	10.80	10.38	-	1,820
Mar 17, 2026	10.50	10.80	10.50	10.80	10.38	0.93%	9,100
Mar 16, 2026	10.80	10.80	10.70	10.70	10.28	-	2,000