STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 3.920
+0.040 (1.03%)
Aug 6, 2025, 4:29 PM ICT
STP&I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.88 | 3.96 | 3.88 | 3.88 | 3.88 | - | 2,742,545 |
| Aug 4, 2025 | 3.76 | 3.94 | 3.76 | 3.88 | 3.88 | 3.74% | 5,705,061 |
| Aug 1, 2025 | 3.80 | 3.84 | 3.74 | 3.74 | 3.74 | -0.53% | 1,092,700 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 650,300 |
| Jul 30, 2025 | 3.76 | 3.82 | 3.72 | 3.80 | 3.80 | 0.53% | 1,436,005 |
| Jul 29, 2025 | 3.72 | 3.78 | 3.64 | 3.78 | 3.78 | 1.61% | 1,936,401 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -1.59% | 1,753,810 |
| Jul 24, 2025 | 3.82 | 3.86 | 3.78 | 3.78 | 3.78 | -1.05% | 2,021,925 |
| Jul 23, 2025 | 3.82 | 3.90 | 3.80 | 3.82 | 3.82 | -0.52% | 2,595,624 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | - | 1,381,000 |
| Jul 21, 2025 | 3.90 | 3.92 | 3.78 | 3.84 | 3.84 | -1.03% | 2,172,800 |
| Jul 18, 2025 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | 0.52% | 2,049,369 |
| Jul 17, 2025 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | -0.52% | 1,462,300 |
| Jul 16, 2025 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | 1.04% | 3,236,703 |
| Jul 15, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 3.78% | 3,841,836 |
| Jul 14, 2025 | 3.70 | 3.72 | 3.50 | 3.70 | 3.70 | - | 7,441,906 |
| Jul 11, 2025 | 3.70 | 3.82 | 3.68 | 3.70 | 3.70 | -2.12% | 2,901,100 |
| Jul 9, 2025 | 3.86 | 3.88 | 3.68 | 3.78 | 3.78 | -3.08% | 5,877,764 |
| Jul 8, 2025 | 3.92 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 2,981,307 |
| Jul 7, 2025 | 3.96 | 3.98 | 3.80 | 3.94 | 3.94 | -0.51% | 4,342,255 |
| Jul 4, 2025 | 3.86 | 4.10 | 3.84 | 3.96 | 3.96 | 2.06% | 11,035,322 |
| Jul 3, 2025 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | - | 1,582,705 |
| Jul 2, 2025 | 3.88 | 3.96 | 3.84 | 3.88 | 3.88 | - | 4,636,022 |
| Jul 1, 2025 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 0.52% | 2,694,020 |
| Jun 30, 2025 | 3.84 | 3.90 | 3.80 | 3.86 | 3.86 | 1.05% | 3,108,102 |
| Jun 27, 2025 | 3.72 | 3.84 | 3.70 | 3.82 | 3.82 | 2.14% | 3,053,400 |
| Jun 26, 2025 | 3.72 | 3.80 | 3.70 | 3.74 | 3.74 | 0.54% | 827,689 |
| Jun 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | - | 1,515,640 |
| Jun 24, 2025 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 2.76% | 1,373,201 |
| Jun 23, 2025 | 3.64 | 3.72 | 3.56 | 3.62 | 3.62 | -1.09% | 2,209,403 |
| Jun 20, 2025 | 3.64 | 3.66 | 3.58 | 3.66 | 3.66 | 2.23% | 1,601,900 |
| Jun 19, 2025 | 3.56 | 3.66 | 3.48 | 3.58 | 3.58 | -2.19% | 5,924,127 |
| Jun 18, 2025 | 3.78 | 3.84 | 3.58 | 3.66 | 3.66 | -3.17% | 7,016,011 |
| Jun 17, 2025 | 3.78 | 3.84 | 3.70 | 3.78 | 3.78 | - | 3,657,610 |
| Jun 16, 2025 | 3.70 | 3.82 | 3.64 | 3.78 | 3.78 | 2.16% | 3,836,941 |
| Jun 13, 2025 | 3.56 | 3.70 | 3.50 | 3.70 | 3.70 | 3.35% | 5,717,008 |
| Jun 12, 2025 | 3.56 | 3.64 | 3.54 | 3.58 | 3.58 | 1.13% | 3,159,415 |
| Jun 11, 2025 | 3.48 | 3.54 | 3.44 | 3.54 | 3.54 | 2.91% | 2,664,101 |
| Jun 10, 2025 | 3.42 | 3.50 | 3.36 | 3.44 | 3.44 | 1.18% | 4,062,048 |
| Jun 9, 2025 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 3.66% | 4,183,201 |
| Jun 6, 2025 | 3.30 | 3.30 | 3.18 | 3.28 | 3.28 | -0.61% | 2,012,010 |
| Jun 5, 2025 | 3.36 | 3.36 | 3.20 | 3.30 | 3.30 | - | 3,982,702 |
| Jun 4, 2025 | 3.12 | 3.32 | 3.08 | 3.30 | 3.30 | 5.77% | 8,512,123 |
| May 30, 2025 | 3.04 | 3.22 | 3.02 | 3.12 | 3.12 | 0.65% | 6,833,560 |
| May 29, 2025 | 2.82 | 3.18 | 2.82 | 3.10 | 3.10 | 9.93% | 13,983,711 |
| May 28, 2025 | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | 6.02% | 20,031,395 |
| May 27, 2025 | 2.74 | 2.76 | 2.62 | 2.66 | 2.66 | -0.75% | 1,491,000 |
| May 26, 2025 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 6.35% | 1,765,200 |
| May 23, 2025 | 2.54 | 2.56 | 2.52 | 2.52 | 2.52 | - | 1,054,600 |
| May 22, 2025 | 2.54 | 2.56 | 2.50 | 2.52 | 2.52 | -1.56% | 707,750 |