STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 5.10
-0.10 (-1.92%)
May 25, 2026, 12:13 PM ICT
STP&I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.70 | 5.30 | 4.68 | 5.20 | 5.20 | 11.59% | 54,190,912 |
| May 21, 2026 | 4.74 | 4.74 | 4.62 | 4.66 | 4.66 | -0.85% | 5,739,541 |
| May 20, 2026 | 4.50 | 4.74 | 4.50 | 4.70 | 4.70 | 3.98% | 21,205,740 |
| May 19, 2026 | 4.46 | 4.64 | 4.46 | 4.52 | 4.52 | 1.35% | 4,757,632 |
| May 18, 2026 | 4.50 | 4.68 | 4.46 | 4.46 | 4.46 | -5.11% | 9,638,366 |
| May 15, 2026 | 4.66 | 4.70 | 4.58 | 4.70 | 4.70 | - | 8,833,411 |
| May 14, 2026 | 4.54 | 4.70 | 4.52 | 4.70 | 4.70 | 3.98% | 12,132,680 |
| May 13, 2026 | 4.56 | 4.62 | 4.46 | 4.52 | 4.52 | -0.88% | 7,598,383 |
| May 12, 2026 | 4.66 | 4.72 | 4.48 | 4.56 | 4.56 | -0.87% | 9,198,022 |
| May 11, 2026 | 4.82 | 4.82 | 4.56 | 4.60 | 4.60 | -4.17% | 13,342,440 |
| May 8, 2026 | 4.94 | 4.96 | 4.74 | 4.80 | 4.80 | -1.64% | 21,648,240 |
| May 7, 2026 | 4.58 | 4.92 | 4.54 | 4.88 | 4.88 | 10.41% | 64,402,190 |
| May 6, 2026 | 4.12 | 4.50 | 4.12 | 4.42 | 4.42 | 8.33% | 38,158,170 |
| May 5, 2026 | 4.02 | 4.12 | 4.02 | 4.08 | 4.08 | 1.49% | 3,002,723 |
| 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% | 16,834,620 |
| 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 |