BKK:STP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	12.00	12.20	11.90	12.20	12.20	1.67%	44,400
Aug 7, 2026	11.90	12.00	11.80	12.00	12.00	-	51,900
Aug 6, 2026	11.90	12.00	11.80	12.00	12.00	-	42,901
Aug 5, 2026	12.10	12.20	11.80	12.00	12.00	-	125,700
Aug 4, 2026	11.90	12.10	11.90	12.00	12.00	-	54,200
Aug 3, 2026	11.90	12.00	11.80	12.00	12.00	1.69%	106,300
Jul 31, 2026	11.80	12.00	11.70	11.80	11.80	-0.84%	98,700
Jul 30, 2026	11.90	12.10	11.60	11.90	11.90	-	71,400
Jul 27, 2026	11.90	12.00	11.70	11.90	11.90	-	41,300
Jul 24, 2026	11.60	11.90	11.50	11.90	11.90	1.71%	80,600
Jul 23, 2026	12.20	12.50	11.70	11.70	11.70	-3.31%	296,600
Jul 22, 2026	12.40	12.50	12.00	12.10	12.10	-2.42%	38,900
Jul 21, 2026	12.40	12.40	12.30	12.40	12.40	-	21,000
Jul 20, 2026	12.10	12.50	12.10	12.40	12.40	0.81%	42,204
Jul 17, 2026	12.40	12.40	12.20	12.30	12.30	-0.81%	58,301
Jul 16, 2026	12.20	12.40	12.20	12.40	12.40	0.81%	20,101
Jul 15, 2026	12.20	12.40	12.20	12.30	12.30	0.82%	12,300
Jul 14, 2026	12.30	12.40	12.00	12.20	12.20	-0.81%	16,001
Jul 13, 2026	11.90	12.40	11.90	12.30	12.30	-0.81%	24,800
Jul 10, 2026	12.00	12.50	12.00	12.40	12.40	1.64%	46,600
Jul 9, 2026	12.00	12.30	12.00	12.20	12.20	0.83%	17,610
Jul 8, 2026	12.10	12.40	12.00	12.10	12.10	-0.82%	38,200
Jul 7, 2026	12.20	12.30	12.10	12.20	12.20	0.83%	9,301
Jul 6, 2026	11.40	12.10	11.40	12.10	12.10	6.14%	214,500
Jul 3, 2026	11.20	11.40	11.20	11.40	11.40	0.88%	11,800
Jul 2, 2026	11.10	11.30	11.00	11.30	11.30	1.80%	28,900
Jul 1, 2026	11.10	11.10	11.00	11.10	11.10	-	9,000
Jun 30, 2026	11.10	11.20	11.10	11.10	11.10	0.91%	8,400
Jun 29, 2026	11.10	11.20	10.90	11.00	11.00	-1.79%	41,800
Jun 26, 2026	11.10	11.20	11.10	11.20	11.20	0.90%	9,200
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