STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 5.15
0.00 (0.00%)
Jul 15, 2026, 4:37 PM ICT
STP&I PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | - | 0.97% | 3,911,100 |
| Jul 14, 2026 | 5.15 | 5.30 | 5.05 | 5.15 | 5.15 | -0.96% | 8,336,517 |
| Jul 13, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 7,160,513 |
| Jul 10, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 5,602,102 |
| Jul 9, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 5.94% | 4,631,450 |
| Jul 8, 2026 | 5.35 | 5.45 | 5.05 | 5.05 | 5.05 | -6.48% | 10,590,606 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 5,164,640 |
| Jul 6, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 6,096,678 |
| Jul 3, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 3,705,134 |
| Jul 2, 2026 | 5.30 | 5.55 | 5.25 | 5.45 | 5.45 | 3.81% | 13,900,695 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 3,683,306 |
| Jun 30, 2026 | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | 10,679,817 |
| Jun 29, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 4,908,833 |
| Jun 26, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -2.86% | 3,692,020 |
| Jun 25, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 3,295,665 |
| Jun 24, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 4,906,765 |
| Jun 23, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -4.59% | 14,638,130 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 6,326,750 |
| Jun 19, 2026 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | 1.82% | 13,573,910 |
| Jun 18, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 6,102,944 |
| Jun 17, 2026 | 5.65 | 5.85 | 5.65 | 5.65 | 5.65 | 0.89% | 13,238,530 |
| Jun 16, 2026 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | - | 5,576,114 |
| Jun 15, 2026 | 5.55 | 5.65 | 5.45 | 5.60 | 5.60 | 2.75% | 14,726,390 |
| Jun 12, 2026 | 5.45 | 5.55 | 5.35 | 5.45 | 5.45 | 1.87% | 19,187,700 |
| Jun 11, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 7,767,129 |
| Jun 10, 2026 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | -1.80% | 6,608,999 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | -1.77% | 6,717,530 |
| Jun 8, 2026 | 5.45 | 5.75 | 5.45 | 5.65 | 5.65 | 1.80% | 34,103,685 |
| Jun 5, 2026 | 5.15 | 5.60 | 5.15 | 5.55 | 5.55 | 6.73% | 34,040,360 |
| Jun 4, 2026 | 5.20 | 5.50 | 5.05 | 5.20 | 5.20 | -0.95% | 26,151,370 |
| Jun 2, 2026 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | 0.96% | 9,319,646 |
| May 29, 2026 | 5.30 | 5.45 | 5.15 | 5.20 | 5.20 | -1.89% | 25,910,210 |
| May 28, 2026 | 5.20 | 5.40 | 5.15 | 5.30 | 5.30 | 3.92% | 21,069,200 |
| May 27, 2026 | 5.10 | 5.40 | 5.05 | 5.10 | 5.10 | 0.99% | 22,820,790 |
| May 26, 2026 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | -2.88% | 12,738,120 |
| May 25, 2026 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | - | 16,503,660 |
| 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 |