STP&I PCL (BKK:STPI)
Thailand · Delayed Price · Currency is THB 5.25
-0.45 (-7.89%)
Nov 9, 2026, 4:07 PM ICT
STP&I PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.80 | 5.80 | 5.20 | 5.25 | 5.25 | -7.89% | 33,580,310 |
| Nov 6, 2026 | 5.50 | 5.90 | 5.35 | 5.70 | 5.70 | - | 40,475,901 |
| Nov 5, 2026 | 5.35 | 5.70 | 5.30 | 5.70 | 5.70 | 5.56% | 18,612,262 |
| Nov 4, 2026 | 5.25 | 5.40 | 4.84 | 5.40 | 5.40 | 2.86% | 55,716,626 |
| Nov 3, 2026 | 5.55 | 5.60 | 5.15 | 5.25 | 5.25 | -6.25% | 39,611,979 |
| Nov 2, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | - | 12,058,803 |
| Oct 30, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 12,055,792 |
| Oct 29, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 6,120,942 |
| Oct 28, 2026 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | 2.70% | 13,257,549 |
| Oct 27, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 2,961,822 |
| Oct 26, 2026 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 11,735,441 |
| Oct 22, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -2.56% | 9,093,183 |
| Oct 21, 2026 | 5.50 | 5.85 | 5.35 | 5.85 | 5.85 | 7.34% | 34,210,354 |
| Oct 20, 2026 | 5.55 | 5.70 | 5.40 | 5.45 | 5.45 | -0.91% | 23,979,365 |
| Oct 19, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 9,511,606 |
| Oct 15, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 5,887,989 |
| 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 |