STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 4.740
-0.040 (-0.84%)
Feb 10, 2026, 4:36 PM ICT
STP&I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.76 | 4.80 | 4.68 | 4.74 | 4.74 | -0.84% | 16,130,572 |
| Feb 9, 2026 | 4.80 | 4.90 | 4.62 | 4.78 | 4.78 | 6.70% | 54,025,180 |
| Feb 6, 2026 | 4.44 | 4.54 | 4.42 | 4.48 | 4.48 | 0.90% | 2,387,159 |
| Feb 5, 2026 | 4.58 | 4.58 | 4.40 | 4.44 | 4.44 | -3.06% | 6,308,511 |
| Feb 4, 2026 | 4.66 | 4.68 | 4.58 | 4.58 | 4.58 | -1.72% | 2,912,714 |
| Feb 3, 2026 | 4.50 | 4.70 | 4.50 | 4.66 | 4.66 | 4.48% | 6,124,100 |
| Feb 2, 2026 | 4.58 | 4.60 | 4.34 | 4.46 | 4.46 | -2.62% | 8,896,665 |
| Jan 30, 2026 | 4.58 | 4.68 | 4.56 | 4.58 | 4.58 | - | 3,290,400 |
| Jan 29, 2026 | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -1.29% | 2,959,100 |
| Jan 28, 2026 | 4.64 | 4.74 | 4.62 | 4.64 | 4.64 | - | 5,894,900 |
| Jan 27, 2026 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | - | 3,327,209 |
| Jan 26, 2026 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -1.28% | 2,162,939 |
| Jan 23, 2026 | 4.66 | 4.74 | 4.60 | 4.70 | 4.70 | 0.43% | 5,434,611 |
| Jan 22, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | 3,606,143 |
| Jan 21, 2026 | 4.74 | 4.76 | 4.64 | 4.76 | 4.76 | 0.85% | 3,773,021 |
| Jan 20, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | - | 2,518,263 |
| Jan 19, 2026 | 4.68 | 4.86 | 4.68 | 4.72 | 4.72 | 0.43% | 15,868,610 |
| Jan 16, 2026 | 4.68 | 4.70 | 4.62 | 4.70 | 4.70 | - | 2,858,600 |
| Jan 15, 2026 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 3.07% | 6,062,403 |
| Jan 14, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | 0.44% | 1,528,200 |
| Jan 13, 2026 | 4.60 | 4.64 | 4.50 | 4.54 | 4.54 | -0.87% | 2,738,237 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | - | 1,581,105 |
| Jan 9, 2026 | 4.58 | 4.64 | 4.58 | 4.58 | 4.58 | -0.43% | 1,141,501 |
| Jan 8, 2026 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -0.86% | 3,078,906 |
| Jan 7, 2026 | 4.70 | 4.78 | 4.62 | 4.64 | 4.64 | -1.28% | 8,643,799 |
| Jan 6, 2026 | 4.58 | 4.72 | 4.58 | 4.70 | 4.70 | 2.62% | 5,920,963 |
| Jan 5, 2026 | 4.54 | 4.68 | 4.54 | 4.58 | 4.58 | 1.33% | 6,424,500 |
| Dec 30, 2025 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | - | 2,211,400 |
| Dec 29, 2025 | 4.54 | 4.56 | 4.50 | 4.52 | 4.52 | - | 2,235,806 |
| Dec 26, 2025 | 4.60 | 4.64 | 4.50 | 4.52 | 4.52 | -1.74% | 3,669,450 |
| Dec 25, 2025 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | -0.43% | 2,487,300 |
| Dec 24, 2025 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 3,507,060 |
| Dec 23, 2025 | 4.64 | 4.70 | 4.60 | 4.64 | 4.64 | - | 4,443,179 |
| Dec 22, 2025 | 4.62 | 4.74 | 4.60 | 4.64 | 4.64 | 0.87% | 5,046,902 |
| Dec 19, 2025 | 4.58 | 4.64 | 4.56 | 4.60 | 4.60 | - | 2,538,609 |
| Dec 18, 2025 | 4.60 | 4.62 | 4.54 | 4.60 | 4.60 | -0.43% | 4,697,006 |
| Dec 17, 2025 | 4.60 | 4.68 | 4.58 | 4.62 | 4.62 | 0.43% | 2,273,930 |
| Dec 16, 2025 | 4.62 | 4.66 | 4.52 | 4.60 | 4.60 | -0.86% | 2,998,544 |
| Dec 15, 2025 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 1.31% | 3,475,036 |
| Dec 12, 2025 | 4.38 | 4.62 | 4.34 | 4.58 | 4.58 | 2.23% | 7,755,460 |
| Dec 11, 2025 | 4.52 | 4.52 | 4.34 | 4.48 | 4.48 | -0.44% | 4,064,200 |
| Dec 9, 2025 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | 2,880,722 |
| Dec 8, 2025 | 4.42 | 4.54 | 4.30 | 4.38 | 4.38 | -0.90% | 5,752,402 |
| Dec 4, 2025 | 4.18 | 4.44 | 4.12 | 4.42 | 4.42 | 6.76% | 10,807,180 |
| Dec 3, 2025 | 3.96 | 4.14 | 3.90 | 4.14 | 4.14 | 5.61% | 7,147,552 |
| Dec 2, 2025 | 3.92 | 4.00 | 3.80 | 3.92 | 3.92 | 0.51% | 1,857,622 |
| Dec 1, 2025 | 3.80 | 3.94 | 3.76 | 3.90 | 3.90 | 1.56% | 1,240,188 |
| Nov 28, 2025 | 3.82 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | 522,000 |
| Nov 27, 2025 | 3.78 | 3.84 | 3.78 | 3.78 | 3.78 | - | 144,400 |
| Nov 26, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.07% | 629,811 |