Sahathai Printing & Packaging PCL (BKK:STP)
Thailand · Delayed Price · Currency is THB 11.90
-0.10 (-0.83%)
Sep 3, 2026, 4:36 PM ICT
BKK:STP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 12.10 | 12.20 | 11.80 | 12.00 | 11.71 | - | 125,700 |
| Aug 4, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 11.71 | - | 54,200 |
| Aug 3, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.71 | 1.69% | 106,300 |
| Jul 31, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.51 | -0.84% | 98,700 |
| Jul 30, 2026 | 11.90 | 12.10 | 11.60 | 11.90 | 11.61 | - | 71,400 |
| Jul 27, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.61 | - | 41,300 |
| Jul 24, 2026 | 11.60 | 11.90 | 11.50 | 11.90 | 11.61 | 1.71% | 80,600 |
| Jul 23, 2026 | 12.20 | 12.50 | 11.70 | 11.70 | 11.41 | -3.31% | 296,600 |
| Jul 22, 2026 | 12.40 | 12.50 | 12.00 | 12.10 | 11.80 | -2.42% | 38,900 |
| Jul 21, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.10 | - | 21,000 |
| Jul 20, 2026 | 12.10 | 12.50 | 12.10 | 12.40 | 12.10 | 0.81% | 42,204 |
| Jul 17, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 58,301 |
| Jul 16, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.10 | 0.81% | 20,101 |
| Jul 15, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 12,300 |
| Jul 14, 2026 | 12.30 | 12.40 | 12.00 | 12.20 | 11.90 | -0.81% | 16,001 |
| Jul 13, 2026 | 11.90 | 12.40 | 11.90 | 12.30 | 12.00 | -0.81% | 24,800 |
| Jul 10, 2026 | 12.00 | 12.50 | 12.00 | 12.40 | 12.10 | 1.64% | 46,600 |
| Jul 9, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 11.90 | 0.83% | 17,610 |
| Jul 8, 2026 | 12.10 | 12.40 | 12.00 | 12.10 | 11.80 | -0.82% | 38,200 |
| Jul 7, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 11.90 | 0.83% | 9,301 |
| Jul 6, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 11.80 | 6.14% | 214,500 |
| Jul 3, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.12 | 0.88% | 11,800 |
| Jul 2, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.02 | 1.80% | 28,900 |
| Jul 1, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 10.83 | - | 9,000 |
| Jun 30, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 10.83 | 0.91% | 8,400 |
| Jun 29, 2026 | 11.10 | 11.20 | 10.90 | 11.00 | 10.73 | -1.79% | 41,800 |
| Jun 26, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 10.93 | 0.90% | 9,200 |
| Jun 25, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 10.83 | 1.83% | 19,000 |
| Jun 24, 2026 | 11.10 | 11.20 | 10.90 | 10.90 | 10.63 | -0.91% | 8,300 |
| Jun 23, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 10.73 | - | 9,900 |