STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 5.50
-0.05 (-0.90%)
Sep 3, 2026, 2:12 PM ICT
STP&I PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 6.45 | 6.55 | 6.30 | 6.45 | 6.45 | 2.38% | 17,076,602 |
| Jul 31, 2026 | 6.40 | 6.45 | 6.25 | 6.30 | 6.30 | -0.79% | 9,758,646 |
| Jul 30, 2026 | 6.40 | 6.45 | 6.15 | 6.35 | 6.35 | -1.55% | 19,786,660 |
| Jul 27, 2026 | 6.75 | 6.90 | 6.45 | 6.45 | 6.45 | 0.78% | 68,586,730 |
| Jul 24, 2026 | 6.20 | 6.45 | 5.95 | 6.40 | 6.40 | -4.48% | 119,471,596 |
| Jul 23, 2026 | 6.85 | 6.85 | 6.50 | 6.70 | 6.70 | -2.19% | 37,449,952 |
| Jul 22, 2026 | 6.80 | 7.10 | 6.50 | 6.85 | 6.85 | -1.44% | 58,013,264 |
| Jul 21, 2026 | 6.60 | 7.00 | 6.50 | 6.95 | 6.95 | 6.92% | 39,673,320 |
| Jul 20, 2026 | 6.35 | 6.75 | 6.25 | 6.50 | 6.50 | 3.17% | 47,483,591 |
| Jul 17, 2026 | 6.15 | 6.30 | 6.05 | 6.30 | 6.30 | 7.69% | 83,265,500 |
| Jul 16, 2026 | 5.15 | 5.85 | 5.10 | 5.85 | 5.85 | 13.59% | 61,300,741 |
| Jul 15, 2026 | 5.20 | 5.30 | 5.05 | 5.15 | 5.15 | - | 7,202,430 |
| 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 |