BKK:STP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.10	11.20	11.10	11.20	-	0.90%	9,300
Jun 25, 2026	10.90	11.20	10.90	11.10	11.10	1.83%	19,000
Jun 24, 2026	11.10	11.20	10.90	10.90	10.90	-0.91%	8,300
Jun 23, 2026	11.20	11.30	11.00	11.00	11.00	-	9,900
Jun 22, 2026	11.30	11.30	11.00	11.00	11.00	-1.79%	12,000
Jun 19, 2026	11.40	11.40	11.20	11.20	11.20	-0.88%	7,700
Jun 18, 2026	11.50	11.60	11.20	11.30	11.30	-0.88%	17,100
Jun 17, 2026	11.30	11.60	11.20	11.40	11.40	0.88%	10,605
Jun 16, 2026	10.90	12.60	10.90	11.30	11.30	4.63%	59,037
Jun 15, 2026	10.80	11.00	10.80	10.80	10.80	-	25,900
Jun 12, 2026	10.70	10.90	10.70	10.80	10.80	0.93%	38,100
Jun 11, 2026	11.00	11.00	10.70	10.70	10.70	-2.73%	76,900
Jun 10, 2026	10.90	11.10	10.80	11.00	11.00	-	22,700
Jun 9, 2026	11.10	11.20	11.00	11.00	11.00	-	4,500
Jun 8, 2026	11.10	11.20	10.90	11.00	11.00	-0.90%	2,101
Jun 5, 2026	11.00	11.10	10.90	11.10	11.10	-	22,700
Jun 4, 2026	11.10	11.20	11.00	11.10	11.10	-	49,500
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