Sahathai Printing & Packaging PCL (BKK:STP)
Thailand · Delayed Price · Currency is THB 11.30
+0.10 (0.89%)
Oct 19, 2026, 11:14 AM ICT
BKK:STP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 26,700 |
| 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 |
| Aug 26, 2026 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 24,000 |
| Aug 25, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 7,400 |
| Aug 24, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | 0.83% | 15,309 |
| Aug 21, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 23,470 |
| Aug 20, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.10 | 0.81% | 30,400 |
| Aug 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.00 | - | 5,800 |
| Aug 18, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.00 | - | 33,700 |
| Aug 17, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.00 | 0.82% | 55,001 |
| Aug 14, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 11.90 | 1.67% | 80,001 |
| Aug 13, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 11.71 | -1.64% | 89,200 |
| Aug 11, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 11.90 | - | 36,100 |
| Aug 10, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 11.90 | 1.67% | 44,400 |
| Aug 7, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.71 | - | 51,900 |
| Aug 6, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.71 | - | 42,901 |