STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 4.020
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
STP&I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | - | 1,581,680 |
| Apr 29, 2026 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | 1,861,157 |
| Apr 28, 2026 | 4.06 | 4.08 | 3.96 | 4.00 | 4.00 | -1.96% | 5,820,005 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | - | 1,466,531 |
| Apr 24, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 2,205,964 |
| Apr 23, 2026 | 4.22 | 4.22 | 4.06 | 4.10 | 4.10 | -2.38% | 5,053,764 |
| Apr 22, 2026 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 3,335,935 |
| Apr 21, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 2,410,912 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 2,377,743 |
| Apr 17, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.42% | 1,366,392 |
| Apr 16, 2026 | 4.18 | 4.26 | 4.16 | 4.22 | 4.22 | 2.43% | 4,134,160 |
| Apr 10, 2026 | 4.12 | 4.18 | 4.12 | 4.12 | 4.12 | 0.49% | 1,407,081 |
| Apr 9, 2026 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | -3.30% | 3,399,620 |
| Apr 8, 2026 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | 3.41% | 4,465,322 |
| Apr 7, 2026 | 4.12 | 4.16 | 4.10 | 4.10 | 4.10 | -0.49% | 2,949,373 |
| Apr 3, 2026 | 4.24 | 4.26 | 4.12 | 4.12 | 4.12 | -2.37% | 5,147,743 |
| Apr 2, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -1.86% | 7,377,181 |
| Apr 1, 2026 | 4.26 | 4.38 | 4.22 | 4.30 | 4.30 | 3.37% | 16,834,623 |
| Mar 31, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | 0.97% | 3,812,690 |
| Mar 30, 2026 | 4.10 | 4.18 | 4.10 | 4.12 | 4.12 | - | 2,623,010 |
| Mar 27, 2026 | 4.14 | 4.20 | 4.10 | 4.12 | 4.12 | -0.48% | 2,465,727 |
| Mar 26, 2026 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -3.27% | 4,485,412 |
| Mar 25, 2026 | 4.16 | 4.30 | 4.16 | 4.28 | 4.28 | 3.88% | 8,388,275 |
| Mar 24, 2026 | 4.20 | 4.22 | 4.12 | 4.12 | 4.12 | - | 2,498,292 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -3.29% | 6,473,477 |
| Mar 20, 2026 | 4.30 | 4.32 | 4.20 | 4.26 | 4.26 | 1.43% | 5,864,939 |
| Mar 19, 2026 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | -3.67% | 29,111,390 |
| Mar 18, 2026 | 4.30 | 4.38 | 4.22 | 4.36 | 4.36 | 1.40% | 18,373,440 |
| Mar 17, 2026 | 4.32 | 4.40 | 4.26 | 4.30 | 4.30 | 2.38% | 11,492,160 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -3.67% | 9,586,488 |
| Mar 13, 2026 | 4.40 | 4.42 | 4.30 | 4.36 | 4.36 | -1.80% | 10,769,240 |
| Mar 12, 2026 | 4.38 | 4.52 | 4.38 | 4.44 | 4.44 | 1.37% | 9,845,604 |
| Mar 11, 2026 | 4.44 | 4.62 | 4.36 | 4.38 | 4.38 | -1.35% | 18,085,480 |
| Mar 10, 2026 | 4.40 | 4.48 | 4.30 | 4.44 | 4.44 | 2.78% | 20,924,950 |
| Mar 9, 2026 | 3.96 | 4.36 | 3.90 | 4.32 | 4.32 | 1.89% | 21,423,510 |
| Mar 6, 2026 | 4.24 | 4.36 | 4.22 | 4.24 | 4.24 | -0.93% | 15,133,450 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.04 | 4.28 | 4.28 | 2.39% | 53,955,380 |
| Mar 4, 2026 | 4.58 | 4.62 | 4.00 | 4.18 | 4.18 | -16.40% | 66,537,830 |
| Mar 2, 2026 | 5.50 | 5.55 | 5.00 | 5.00 | 5.00 | -16.67% | 48,721,900 |
| Feb 27, 2026 | 5.80 | 6.00 | 5.60 | 6.00 | 6.00 | 2.56% | 44,320,500 |
| Feb 26, 2026 | 5.20 | 5.85 | 5.15 | 5.85 | 5.85 | 13.59% | 59,376,160 |
| Feb 25, 2026 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 3.00% | 30,816,590 |
| Feb 24, 2026 | 4.62 | 5.05 | 4.62 | 5.00 | 5.00 | 8.23% | 44,391,990 |
| Feb 23, 2026 | 4.70 | 4.72 | 4.58 | 4.62 | 4.62 | -1.28% | 8,070,593 |
| Feb 20, 2026 | 4.82 | 4.86 | 4.68 | 4.68 | 4.68 | -3.31% | 8,744,782 |
| Feb 19, 2026 | 4.82 | 4.90 | 4.78 | 4.84 | 4.84 | 0.83% | 7,957,933 |
| Feb 18, 2026 | 4.78 | 4.88 | 4.74 | 4.80 | 4.80 | 0.42% | 9,482,844 |
| Feb 17, 2026 | 4.68 | 4.78 | 4.60 | 4.78 | 4.78 | 2.58% | 8,236,377 |
| Feb 16, 2026 | 4.80 | 4.82 | 4.66 | 4.66 | 4.66 | -1.69% | 8,001,511 |
| Feb 13, 2026 | 4.80 | 4.84 | 4.72 | 4.74 | 4.74 | -2.07% | 12,022,480 |