STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 5.60
+0.10 (1.82%)
Oct 14, 2026, 4:37 PM ICT
STP&I PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 6,614,001 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 3,538,000 |
| Oct 9, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 2,487,988 |
| Oct 8, 2026 | 5.60 | 5.65 | 5.40 | 5.40 | 5.40 | -3.57% | 6,101,516 |
| Oct 7, 2026 | 5.50 | 5.75 | 5.50 | 5.60 | 5.60 | 1.82% | 11,953,759 |
| Oct 6, 2026 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -1.79% | 10,409,479 |
| Oct 5, 2026 | 5.55 | 5.65 | 5.40 | 5.60 | 5.60 | - | 15,519,868 |
| Oct 2, 2026 | 5.20 | 5.65 | 5.15 | 5.60 | 5.60 | 6.67% | 16,686,206 |
| Oct 1, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | - | 12,465,748 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 12,446,415 |
| Sep 29, 2026 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -2.73% | 15,060,261 |
| Sep 28, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 4,771,742 |
| Sep 25, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 5,341,201 |
| Sep 24, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 6,081,215 |
| Sep 23, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | 6,141,271 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 5,819,510 |
| Sep 21, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 5,411,860 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -1.77% | 9,159,913 |
| Sep 17, 2026 | 5.50 | 5.80 | 5.50 | 5.65 | 5.65 | 2.73% | 18,267,219 |
| Sep 16, 2026 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | - | 8,759,369 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 9,401,001 |
| Sep 14, 2026 | 5.45 | 5.55 | 5.35 | 5.45 | 5.45 | - | 5,754,497 |
| Sep 11, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 7,144,575 |
| Sep 10, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 11,108,780 |
| Sep 9, 2026 | 5.40 | 5.65 | 5.35 | 5.60 | 5.60 | 4.67% | 14,848,180 |
| Sep 8, 2026 | 5.45 | 5.45 | 5.20 | 5.35 | 5.35 | -1.83% | 9,352,998 |
| Sep 7, 2026 | 5.50 | 5.55 | 5.35 | 5.45 | 5.45 | -0.91% | 15,544,949 |
| Sep 4, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 6,990,404 |
| Sep 3, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -1.80% | 6,803,760 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.40 | 5.55 | 5.55 | -0.89% | 14,989,220 |
| Sep 1, 2026 | 5.85 | 5.85 | 5.55 | 5.60 | 5.60 | -2.61% | 10,195,551 |
| Aug 31, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 3,425,917 |
| Aug 28, 2026 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | - | 7,074,856 |
| Aug 27, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 7,306,533 |
| Aug 26, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 1.75% | 6,345,935 |
| Aug 25, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 7,369,206 |
| Aug 24, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 17,478,613 |
| Aug 21, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 8,383,139 |
| Aug 20, 2026 | 5.95 | 6.35 | 5.75 | 5.90 | 5.90 | -0.84% | 72,643,750 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 8,415,800 |
| Aug 18, 2026 | 5.95 | 6.25 | 5.85 | 6.00 | 6.00 | 0.84% | 48,949,130 |
| Aug 17, 2026 | 5.90 | 6.15 | 5.85 | 5.95 | 5.95 | -2.46% | 19,061,320 |
| Aug 14, 2026 | 6.05 | 6.20 | 5.90 | 6.10 | 6.10 | 0.83% | 15,427,600 |
| Aug 13, 2026 | 6.05 | 6.20 | 6.00 | 6.05 | 6.05 | - | 7,092,783 |
| Aug 11, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -3.97% | 11,919,421 |
| Aug 10, 2026 | 6.40 | 6.50 | 6.00 | 6.30 | 6.30 | -1.56% | 28,976,840 |
| Aug 7, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 6,287,887 |
| Aug 6, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 6,238,262 |
| Aug 5, 2026 | 6.35 | 6.60 | 6.20 | 6.45 | 6.45 | 2.38% | 22,707,354 |
| Aug 4, 2026 | 6.45 | 6.45 | 6.25 | 6.30 | 6.30 | -2.33% | 10,547,075 |