Sri Trang Agro-Industry PCL (BKK:STA)
Thailand
· Delayed Price · Currency is THB 15.20
+2.10 (16.03%)
At close: Mar 6, 2026
BKK:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.00 | 15.20 | 13.00 | 15.20 | 15.20 | 16.03% | 37,084,270 |
| Mar 5, 2026 | 12.80 | 13.10 | 12.50 | 13.10 | 13.10 | 5.65% | 10,808,520 |
| Mar 4, 2026 | 12.90 | 13.10 | 12.00 | 12.40 | 12.40 | -9.49% | 20,200,620 |
| Mar 2, 2026 | 14.10 | 14.40 | 13.70 | 13.70 | 13.70 | -6.80% | 11,055,810 |
| Feb 27, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 6,196,946 |
| Feb 26, 2026 | 15.00 | 15.00 | 14.50 | 14.90 | 14.90 | -0.67% | 8,387,701 |
| Feb 25, 2026 | 14.80 | 15.30 | 14.70 | 15.00 | 15.00 | 3.45% | 27,102,540 |
| Feb 24, 2026 | 14.30 | 14.70 | 14.20 | 14.50 | 14.50 | 3.57% | 21,232,752 |
| Feb 23, 2026 | 14.20 | 14.30 | 13.60 | 14.00 | 14.00 | 0.72% | 22,441,710 |
| Feb 20, 2026 | 14.60 | 14.80 | 13.80 | 13.90 | 13.90 | -8.55% | 28,841,090 |
| Feb 19, 2026 | 15.00 | 15.50 | 14.90 | 15.20 | 15.20 | 2.01% | 12,999,840 |
| Feb 18, 2026 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | - | 10,767,320 |
| Feb 17, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.90 | 2.76% | 20,340,740 |
| Feb 16, 2026 | 13.70 | 14.70 | 13.70 | 14.50 | 14.50 | 8.21% | 24,344,150 |
| Feb 13, 2026 | 13.30 | 13.80 | 13.30 | 13.40 | 13.40 | - | 12,411,770 |
| Feb 12, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 9,212,373 |
| Feb 11, 2026 | 13.20 | 13.80 | 13.00 | 13.30 | 13.30 | 1.53% | 11,880,610 |
| Feb 10, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 8,428,035 |
| Feb 9, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | 2.31% | 8,394,737 |
| Feb 6, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 1,441,475 |
| Feb 5, 2026 | 13.00 | 13.40 | 12.90 | 13.10 | 13.10 | 0.77% | 5,681,527 |
| Feb 4, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 3,800,519 |
| Feb 3, 2026 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 3,355,613 |
| Feb 2, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 13.00 | 1.56% | 4,889,566 |
| Jan 30, 2026 | 13.00 | 13.10 | 12.60 | 12.80 | 12.80 | -3.03% | 4,917,636 |
| Jan 29, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | - | 4,773,954 |
| Jan 28, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 4,134,907 |
| Jan 27, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 2,903,794 |
| Jan 26, 2026 | 12.80 | 13.40 | 12.80 | 13.00 | 13.00 | 1.56% | 7,042,308 |
| Jan 23, 2026 | 13.20 | 13.30 | 12.70 | 12.80 | 12.80 | -3.03% | 3,875,013 |
| Jan 22, 2026 | 13.20 | 13.50 | 13.00 | 13.20 | 13.20 | -0.75% | 10,551,480 |
| Jan 21, 2026 | 13.10 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | 6,430,368 |
| Jan 20, 2026 | 12.60 | 13.30 | 12.60 | 13.20 | 13.20 | 4.76% | 10,725,730 |
| Jan 19, 2026 | 12.50 | 12.70 | 12.30 | 12.60 | 12.60 | 0.80% | 2,911,806 |
| Jan 16, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 2,617,584 |
| Jan 15, 2026 | 12.30 | 12.60 | 12.10 | 12.60 | 12.60 | 2.44% | 3,185,672 |
| Jan 14, 2026 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | 1.65% | 2,730,910 |
| Jan 13, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 3,840,860 |
| Jan 12, 2026 | 12.60 | 12.70 | 12.20 | 12.20 | 12.20 | -2.40% | 2,617,589 |
| Jan 9, 2026 | 12.70 | 12.90 | 12.50 | 12.50 | 12.50 | -0.79% | 3,266,589 |
| Jan 8, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 3,926,399 |
| Jan 7, 2026 | 13.00 | 13.20 | 12.70 | 12.90 | 12.90 | - | 5,496,043 |
| Jan 6, 2026 | 12.70 | 13.00 | 12.50 | 12.90 | 12.90 | 2.38% | 7,553,032 |
| Jan 5, 2026 | 12.20 | 12.80 | 12.20 | 12.60 | 12.60 | 3.28% | 4,355,301 |
| Dec 30, 2025 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 1,527,335 |
| Dec 29, 2025 | 12.60 | 12.70 | 11.90 | 12.30 | 12.30 | -2.38% | 6,294,439 |
| Dec 26, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 1,314,465 |
| Dec 25, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 2,002,447 |
| Dec 24, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | - | 1,217,197 |
| Dec 23, 2025 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | 2,113,316 |
| Dec 22, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 2,519,815 |
| Dec 19, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 2,607,302 |
| Dec 18, 2025 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 4,181,959 |
| Dec 17, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 3,719,273 |
| Dec 16, 2025 | 12.30 | 12.60 | 12.10 | 12.60 | 12.60 | 3.28% | 5,872,781 |
| Dec 15, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | - | 1,962,555 |
| Dec 12, 2025 | 11.50 | 12.30 | 11.50 | 12.20 | 12.20 | 6.09% | 4,872,138 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 1,495,870 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 385,348 |
| Dec 8, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 1,471,168 |
| 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 |