STP&I PCL (BKK:STPI)
Thailand flag Thailand · Delayed Price · Currency is THB
3.640
+0.040 (1.11%)
Oct 30, 2025, 10:30 AM ICT

STP&I PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.743.743.563.603.60-3.74%6,447,285
Oct 28, 20253.743.863.723.743.74-1.58%4,681,800
Oct 27, 20253.984.003.803.803.80-4.52%4,647,810
Oct 24, 20254.084.083.963.983.98-1.97%3,306,042
Oct 22, 20253.984.083.944.064.061.50%3,830,020
Oct 21, 20254.104.143.964.004.00-1.48%5,522,910
Oct 20, 20254.084.104.024.064.06-2,149,163
Oct 17, 20254.164.264.064.064.06-3.33%4,728,955
Oct 16, 20254.264.284.184.204.20-1.87%3,249,937
Oct 15, 20254.404.404.024.284.28-0.93%16,049,314
Oct 14, 20254.564.564.284.324.32-6.09%8,636,421
Oct 10, 20254.604.644.564.604.60-0.86%3,528,422
Oct 9, 20254.684.724.624.644.64-0.85%2,003,708
Oct 8, 20254.704.784.644.684.68-4,036,806
Oct 7, 20254.484.764.484.684.683.54%9,968,252
Oct 6, 20254.404.544.304.524.522.73%8,387,586
Oct 3, 20254.624.644.264.404.40-4.76%21,259,343
Oct 2, 20254.804.824.604.624.62-3.35%14,709,810
Oct 1, 20254.784.944.724.784.780.42%7,983,060
Sep 30, 20254.824.864.724.764.76-1.24%5,885,170
Sep 29, 20254.885.054.704.824.82-1.23%10,710,715
Sep 26, 20254.824.944.764.884.880.83%6,369,534
Sep 25, 20254.844.924.784.844.84-1.22%9,783,413
Sep 24, 20254.845.004.744.904.900.82%11,861,875
Sep 23, 20255.005.054.864.864.86-2.41%9,704,267
Sep 22, 20255.005.154.944.984.98-0.40%12,328,334
Sep 19, 20255.105.154.985.005.00-1.96%7,632,600
Sep 18, 20255.055.205.005.105.100.99%11,230,766
Sep 17, 20255.055.204.945.055.051.00%17,748,642
Sep 16, 20255.005.104.885.005.00-26,879,143
Sep 15, 20254.425.004.385.005.0013.64%60,763,774
Sep 12, 20254.424.424.304.404.40-0.90%17,471,065
Sep 11, 20254.084.584.064.444.448.82%57,269,739
Sep 10, 20254.024.163.964.084.081.49%11,892,853
Sep 9, 20254.004.063.964.024.021.52%5,756,507
Sep 8, 20254.124.123.963.963.96-2.94%14,759,494
Sep 5, 20254.064.264.024.084.082.00%54,846,697
Sep 4, 20254.164.204.004.004.00-21,416,501
Sep 3, 20254.044.083.984.004.00-0.50%5,234,620
Sep 2, 20254.004.083.984.024.021.52%4,323,602
Sep 1, 20254.004.043.963.963.96-2.46%6,827,150
Aug 29, 20254.024.163.944.064.061.00%17,804,676
Aug 28, 20254.184.203.964.024.02-3.37%9,776,000
Aug 27, 20254.124.164.104.164.161.46%2,493,001
Aug 26, 20254.164.224.104.104.10-1.44%5,246,761
Aug 25, 20253.964.163.944.164.165.05%13,149,711
Aug 22, 20253.883.983.863.963.961.54%2,379,300
Aug 21, 20253.963.963.863.903.90-2,137,800
Aug 20, 20253.863.923.803.903.900.52%3,353,850
Aug 19, 20254.004.023.883.883.88-2.02%3,010,850