STP&I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 9,093,183 |
| 2026-10-21 | 5.500 | 5.850 | 5.350 | 5.850 | 5.850 | 34,210,354 |
| 2026-10-20 | 5.550 | 5.700 | 5.400 | 5.450 | 5.450 | 23,979,365 |
| 2026-10-19 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 9,511,606 |
| 2026-10-15 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 5,887,900 |
| 2026-10-14 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 6,614,000 |
| 2026-10-12 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 3,538,000 |
| 2026-10-09 | 5.450 | 5.550 | 5.400 | 5.550 | 5.550 | 2,487,988 |
| 2026-10-08 | 5.600 | 5.650 | 5.400 | 5.400 | 5.400 | 6,101,516 |
| 2026-10-07 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 11,953,759 |
| 2026-10-06 | 5.600 | 5.650 | 5.450 | 5.500 | 5.500 | 10,409,479 |
| 2026-10-05 | 5.550 | 5.650 | 5.400 | 5.600 | 5.600 | 15,519,868 |
| 2026-10-02 | 5.200 | 5.650 | 5.150 | 5.600 | 5.600 | 16,686,205 |
| 2026-10-01 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 12,465,748 |
| 2026-09-30 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 12,446,300 |
| 2026-09-29 | 5.550 | 5.550 | 5.300 | 5.350 | 5.350 | 15,059,900 |
| 2026-09-28 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 4,771,700 |
| 2026-09-25 | 5.550 | 5.650 | 5.500 | 5.550 | 5.550 | 5,341,201 |
| 2026-09-24 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 6,081,215 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-24 | 0.0600 THB |
| 2019-06-20 | 0.3400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.