Sri Trang Agro-Industry PCL (BKK:STA)
Thailand
· Delayed Price · Currency is THB 11.80
0.00 (0.00%)
At close: Dec 4, 2025
BKK:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 803,049 |
| Dec 3, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 1,947,845 |
| Dec 2, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 1,487,850 |
| Dec 1, 2025 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 4.35% | 3,587,015 |
| Nov 28, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 785,031 |
| Nov 27, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 349,591 |
| Nov 26, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 676,130 |
| Nov 25, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 1,336,380 |
| Nov 24, 2025 | 11.50 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 1,606,777 |
| Nov 21, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 1,016,357 |
| Nov 20, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 538,228 |
| Nov 19, 2025 | 11.60 | 11.80 | 11.20 | 11.20 | 11.20 | -3.45% | 3,234,802 |
| Nov 18, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 706,776 |
| Nov 17, 2025 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | 559,108 |
| Nov 14, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - | 502,967 |
| Nov 13, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 1,679,138 |
| Nov 12, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 788,793 |
| Nov 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 662,151 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | 1,332,648 |
| Nov 7, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 436,110 |
| Nov 6, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2.56% | 736,101 |
| Nov 5, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 1,500,308 |
| Nov 4, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | 2,261,875 |
| Nov 3, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 842,334 |
| Oct 31, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 1,026,214 |
| Oct 30, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | - | 1,547,182 |
| Oct 29, 2025 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | 1.68% | 2,396,881 |
| Oct 28, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 799,611 |
| Oct 27, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,107,054 |
| Oct 24, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 1,536,065 |
| Oct 22, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 1,564,804 |
| Oct 21, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 1,531,551 |
| Oct 20, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | 557,023 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 3,739,443 |
| Oct 16, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 501,581 |
| Oct 15, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1.68% | 1,440,586 |
| Oct 14, 2025 | 12.40 | 12.50 | 11.80 | 11.90 | 11.90 | -4.80% | 5,054,189 |
| Oct 10, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 3,033,257 |
| Oct 9, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | 0.81% | 1,928,024 |
| Oct 8, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 1,595,182 |
| Oct 7, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 1,308,011 |
| Oct 6, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -1.57% | 867,087 |
| Oct 3, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 2,888,911 |
| Oct 2, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 2,637,644 |
| Oct 1, 2025 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | -0.79% | 2,553,121 |
| Sep 30, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 1,994,772 |
| Sep 29, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 1,989,042 |
| Sep 26, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 2,675,723 |
| Sep 25, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 2,938,560 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 2,469,397 |
| Sep 23, 2025 | 12.90 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 3,774,018 |
| Sep 22, 2025 | 12.90 | 13.20 | 12.80 | 12.80 | 12.80 | -0.78% | 4,101,772 |
| Sep 19, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 5,849,157 |
| Sep 18, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -2.99% | 8,062,110 |
| Sep 17, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 2,508,631 |
| Sep 16, 2025 | 13.70 | 13.80 | 13.40 | 13.60 | 13.60 | - | 6,817,465 |
| Sep 15, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | 3.03% | 12,200,580 |
| Sep 12, 2025 | 13.20 | 13.50 | 13.10 | 13.20 | 13.20 | - | 3,729,567 |
| Sep 11, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 2,187,412 |
| Sep 10, 2025 | 13.70 | 13.70 | 12.90 | 13.40 | 13.40 | -1.47% | 15,875,780 |
| Sep 9, 2025 | 13.60 | 13.90 | 13.30 | 13.60 | 13.60 | -0.73% | 8,287,836 |
| Sep 8, 2025 | 12.80 | 13.70 | 12.70 | 13.70 | 13.70 | 7.87% | 13,380,700 |
| Sep 5, 2025 | 12.30 | 12.80 | 12.20 | 12.70 | 12.70 | 4.10% | 6,798,357 |
| Sep 4, 2025 | 12.00 | 12.30 | 11.90 | 12.20 | 12.20 | 1.67% | 5,938,126 |
| Sep 3, 2025 | 11.80 | 12.10 | 11.70 | 12.00 | 12.00 | 2.56% | 8,224,954 |
| Sep 2, 2025 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | -2.50% | 9,490,108 |
| Sep 1, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 1,610,525 |
| Aug 29, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 2,657,852 |
| Aug 28, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | 2,937,067 |
| Aug 27, 2025 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 3,704,823 |
| Aug 26, 2025 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 4,317,902 |
| Aug 25, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | 1,444,743 |
| Aug 22, 2025 | 12.10 | 12.20 | 11.80 | 12.00 | 12.00 | - | 2,371,384 |
| Aug 21, 2025 | 12.00 | 12.30 | 11.90 | 12.00 | 12.00 | - | 4,955,866 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 4,146,051 |
| Aug 19, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,841,175 |
| Aug 18, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 3,166,264 |
| Aug 15, 2025 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | - | 4,564,015 |
| Aug 14, 2025 | 12.80 | 12.80 | 11.70 | 11.90 | 11.90 | -6.30% | 24,086,570 |
| Aug 13, 2025 | 13.20 | 13.30 | 12.70 | 12.70 | 12.70 | -7.97% | 15,656,140 |
| Aug 8, 2025 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 2,909,148 |
| Aug 7, 2025 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | - | 6,930,881 |
| Aug 6, 2025 | 13.90 | 14.30 | 13.90 | 14.00 | 14.00 | 0.72% | 9,055,723 |
| Aug 5, 2025 | 13.80 | 14.00 | 13.60 | 13.90 | 13.90 | 0.72% | 5,992,407 |
| Aug 4, 2025 | 13.70 | 13.80 | 13.50 | 13.80 | 13.80 | - | 5,968,932 |
| Aug 1, 2025 | 14.70 | 15.00 | 13.80 | 13.80 | 13.80 | -2.13% | 13,389,620 |
| Jul 31, 2025 | 14.20 | 14.70 | 14.00 | 14.10 | 14.10 | -0.70% | 13,876,720 |
| Jul 30, 2025 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 5.97% | 10,670,560 |
| Jul 29, 2025 | 12.90 | 13.50 | 12.80 | 13.40 | 13.40 | 4.69% | 7,412,800 |
| Jul 25, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 2,229,406 |
| Jul 24, 2025 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | - | 3,235,104 |
| Jul 23, 2025 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | 0.79% | 5,145,472 |
| Jul 22, 2025 | 12.80 | 13.20 | 12.60 | 12.70 | 12.70 | -0.78% | 4,363,835 |
| Jul 21, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -2.29% | 3,219,263 |
| Jul 18, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 3,761,971 |
| Jul 17, 2025 | 12.50 | 13.10 | 12.50 | 13.00 | 13.00 | 4.00% | 5,295,915 |
| Jul 16, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 2,593,677 |
| Jul 15, 2025 | 12.20 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 4,123,111 |
| Jul 14, 2025 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | 1,689,732 |
| Jul 11, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | - | 1,717,657 |