Sri Trang Agro-Industry PCL (BKK:STA)
Thailand
· Delayed Price · Currency is THB 18.00
+1.60 (9.76%)
Apr 28, 2026, 4:35 PM ICT
BKK:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | - | 1.22% | 372,213 |
| Apr 27, 2026 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -1.20% | 3,242,232 |
| Apr 24, 2026 | 16.80 | 17.00 | 16.30 | 16.60 | 16.60 | -1.78% | 4,909,163 |
| Apr 23, 2026 | 17.00 | 17.30 | 16.70 | 16.90 | 16.90 | - | 8,960,595 |
| Apr 22, 2026 | 16.30 | 17.00 | 16.00 | 16.90 | 16.90 | 3.68% | 11,887,490 |
| Apr 21, 2026 | 16.20 | 16.40 | 16.10 | 16.30 | 16.30 | -1.81% | 9,880,080 |
| Apr 20, 2026 | 16.70 | 16.70 | 16.00 | 16.60 | 16.10 | -0.60% | 8,352,434 |
| Apr 17, 2026 | 16.90 | 17.00 | 16.70 | 16.70 | 16.20 | -1.76% | 3,358,942 |
| Apr 16, 2026 | 17.30 | 17.30 | 16.90 | 17.00 | 16.49 | -1.73% | 3,237,597 |
| Apr 10, 2026 | 17.10 | 17.30 | 16.70 | 17.30 | 16.78 | 1.17% | 5,863,331 |
| Apr 9, 2026 | 17.50 | 17.70 | 17.10 | 17.10 | 16.58 | -2.29% | 6,531,574 |
| Apr 8, 2026 | 17.40 | 17.80 | 17.40 | 17.50 | 16.97 | -1.13% | 5,302,450 |
| Apr 7, 2026 | 17.60 | 18.00 | 17.40 | 17.70 | 17.17 | 0.57% | 7,282,499 |
| Apr 3, 2026 | 17.70 | 17.90 | 17.40 | 17.60 | 17.07 | -0.56% | 4,280,716 |
| Apr 2, 2026 | 17.90 | 17.90 | 17.50 | 17.70 | 17.17 | - | 10,903,020 |
| Apr 1, 2026 | 17.80 | 17.80 | 16.90 | 17.70 | 17.17 | -0.56% | 19,670,370 |
| Mar 31, 2026 | 18.00 | 18.20 | 17.50 | 17.80 | 17.26 | - | 11,764,150 |
| Mar 30, 2026 | 17.90 | 18.20 | 17.80 | 17.80 | 17.26 | 0.56% | 10,047,730 |
| Mar 27, 2026 | 17.00 | 18.00 | 17.00 | 17.70 | 17.17 | 5.36% | 25,556,890 |
| Mar 26, 2026 | 17.00 | 17.30 | 16.80 | 16.80 | 16.29 | -1.18% | 12,293,740 |
| Mar 25, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 16.49 | 0.59% | 12,151,530 |
| Mar 24, 2026 | 17.70 | 18.50 | 16.90 | 16.90 | 16.39 | -3.98% | 28,019,530 |
| Mar 23, 2026 | 16.30 | 17.90 | 16.30 | 17.60 | 17.07 | 6.02% | 26,865,890 |
| Mar 20, 2026 | 16.00 | 16.90 | 15.90 | 16.60 | 16.10 | 3.75% | 29,065,310 |
| Mar 19, 2026 | 16.40 | 16.50 | 15.90 | 16.00 | 15.52 | -3.61% | 14,378,470 |
| Mar 18, 2026 | 16.00 | 16.60 | 15.70 | 16.60 | 16.10 | 3.75% | 17,585,680 |
| Mar 17, 2026 | 16.30 | 16.30 | 15.70 | 16.00 | 15.52 | -0.62% | 12,807,050 |
| Mar 16, 2026 | 15.70 | 16.30 | 15.60 | 16.10 | 15.62 | 3.87% | 20,283,260 |
| Mar 13, 2026 | 15.80 | 16.00 | 15.40 | 15.50 | 15.03 | -1.27% | 12,283,750 |
| Mar 12, 2026 | 15.50 | 16.20 | 15.50 | 15.70 | 15.23 | 1.29% | 23,961,520 |
| Mar 11, 2026 | 15.50 | 15.70 | 15.30 | 15.50 | 15.03 | - | 8,670,033 |
| Mar 10, 2026 | 15.00 | 16.10 | 15.00 | 15.50 | 15.03 | 0.65% | 31,459,390 |
| Mar 9, 2026 | 14.70 | 15.80 | 14.60 | 15.40 | 14.94 | 1.32% | 48,440,240 |
| Mar 6, 2026 | 13.00 | 15.20 | 13.00 | 15.20 | 14.74 | 16.03% | 37,084,270 |
| Mar 5, 2026 | 12.80 | 13.10 | 12.50 | 13.10 | 12.71 | 5.65% | 10,808,520 |
| Mar 4, 2026 | 12.90 | 13.10 | 12.00 | 12.40 | 12.03 | -9.49% | 20,200,620 |
| Mar 2, 2026 | 14.10 | 14.40 | 13.70 | 13.70 | 13.29 | -6.80% | 11,055,810 |
| Feb 27, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.26 | -1.34% | 6,196,946 |
| Feb 26, 2026 | 15.00 | 15.00 | 14.50 | 14.90 | 14.45 | -0.67% | 8,387,701 |
| Feb 25, 2026 | 14.80 | 15.30 | 14.70 | 15.00 | 14.55 | 3.45% | 27,102,540 |
| Feb 24, 2026 | 14.30 | 14.70 | 14.20 | 14.50 | 14.06 | 3.57% | 21,232,750 |
| Feb 23, 2026 | 14.20 | 14.30 | 13.60 | 14.00 | 13.58 | 0.72% | 22,441,710 |
| Feb 20, 2026 | 14.60 | 14.80 | 13.80 | 13.90 | 13.48 | -8.55% | 28,841,090 |
| Feb 19, 2026 | 15.00 | 15.50 | 14.90 | 15.20 | 14.74 | 2.01% | 12,999,840 |
| Feb 18, 2026 | 14.90 | 15.00 | 14.60 | 14.90 | 14.45 | - | 10,767,320 |
| Feb 17, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.45 | 2.76% | 20,340,740 |
| Feb 16, 2026 | 13.70 | 14.70 | 13.70 | 14.50 | 14.06 | 8.21% | 24,344,150 |
| Feb 13, 2026 | 13.30 | 13.80 | 13.30 | 13.40 | 13.00 | - | 12,411,770 |
| Feb 12, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.00 | 0.75% | 9,212,373 |
| Feb 11, 2026 | 13.20 | 13.80 | 13.00 | 13.30 | 12.90 | 1.53% | 11,880,610 |
| Feb 10, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 12.71 | -1.50% | 8,428,035 |
| Feb 9, 2026 | 13.20 | 13.50 | 13.10 | 13.30 | 12.90 | 2.31% | 8,394,737 |
| Feb 6, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 12.61 | -0.76% | 1,441,475 |
| Feb 5, 2026 | 13.00 | 13.40 | 12.90 | 13.10 | 12.71 | 0.77% | 5,681,527 |
| Feb 4, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 12.61 | -0.76% | 3,800,519 |
| Feb 3, 2026 | 13.00 | 13.30 | 12.90 | 13.10 | 12.71 | 0.77% | 3,355,613 |
| Feb 2, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 12.61 | 1.56% | 4,889,566 |
| Jan 30, 2026 | 13.00 | 13.10 | 12.60 | 12.80 | 12.41 | -3.03% | 4,917,636 |
| Jan 29, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 12.80 | - | 4,773,954 |
| Jan 28, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 12.80 | 1.54% | 4,134,907 |
| Jan 27, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.61 | - | 2,903,794 |
| Jan 26, 2026 | 12.80 | 13.40 | 12.80 | 13.00 | 12.61 | 1.56% | 7,042,308 |
| Jan 23, 2026 | 13.20 | 13.30 | 12.70 | 12.80 | 12.41 | -3.03% | 3,875,013 |
| Jan 22, 2026 | 13.20 | 13.50 | 13.00 | 13.20 | 12.80 | -0.75% | 10,551,480 |
| Jan 21, 2026 | 13.10 | 13.30 | 12.90 | 13.30 | 12.90 | 0.76% | 6,430,368 |
| Jan 20, 2026 | 12.60 | 13.30 | 12.60 | 13.20 | 12.80 | 4.76% | 10,725,730 |
| Jan 19, 2026 | 12.50 | 12.70 | 12.30 | 12.60 | 12.22 | 0.80% | 2,911,806 |
| Jan 16, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.12 | -0.79% | 2,617,584 |
| Jan 15, 2026 | 12.30 | 12.60 | 12.10 | 12.60 | 12.22 | 2.44% | 3,185,672 |
| Jan 14, 2026 | 12.10 | 12.40 | 12.00 | 12.30 | 11.93 | 1.65% | 2,730,910 |
| Jan 13, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 11.74 | -0.82% | 3,840,860 |
| Jan 12, 2026 | 12.60 | 12.70 | 12.20 | 12.20 | 11.83 | -2.40% | 2,617,589 |
| Jan 9, 2026 | 12.70 | 12.90 | 12.50 | 12.50 | 12.12 | -0.79% | 3,266,589 |
| Jan 8, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.22 | -2.33% | 3,926,399 |
| Jan 7, 2026 | 13.00 | 13.20 | 12.70 | 12.90 | 12.51 | - | 5,496,043 |
| Jan 6, 2026 | 12.70 | 13.00 | 12.50 | 12.90 | 12.51 | 2.38% | 7,553,032 |
| Jan 5, 2026 | 12.20 | 12.80 | 12.20 | 12.60 | 12.22 | 3.28% | 4,355,301 |
| Dec 30, 2025 | 12.20 | 12.40 | 12.10 | 12.20 | 11.83 | -0.81% | 1,527,335 |
| Dec 29, 2025 | 12.60 | 12.70 | 11.90 | 12.30 | 11.93 | -2.38% | 6,294,439 |
| Dec 26, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.22 | - | 1,314,465 |
| Dec 25, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.22 | - | 2,002,447 |
| Dec 24, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.22 | - | 1,217,197 |
| Dec 23, 2025 | 12.30 | 12.70 | 12.30 | 12.60 | 12.22 | 1.61% | 2,113,316 |
| Dec 22, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.03 | - | 2,519,815 |
| Dec 19, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.03 | -2.36% | 2,607,302 |
| Dec 18, 2025 | 12.70 | 12.70 | 12.40 | 12.70 | 12.32 | 0.79% | 4,181,959 |
| Dec 17, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.22 | - | 3,719,273 |
| Dec 16, 2025 | 12.30 | 12.60 | 12.10 | 12.60 | 12.22 | 3.28% | 5,872,781 |
| Dec 15, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 11.83 | - | 1,962,555 |
| Dec 12, 2025 | 11.50 | 12.30 | 11.50 | 12.20 | 11.83 | 6.09% | 4,872,138 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.15 | -0.86% | 1,495,870 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.25 | -0.85% | 385,348 |
| Dec 8, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.35 | -0.85% | 1,471,168 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.44 | - | 803,049 |
| Dec 3, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.44 | - | 1,947,845 |
| Dec 2, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.44 | -1.67% | 1,487,850 |
| Dec 1, 2025 | 11.50 | 12.10 | 11.50 | 12.00 | 11.64 | 4.35% | 3,587,015 |
| Nov 28, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.15 | 1.77% | 785,031 |
| Nov 27, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 10.96 | 0.89% | 349,591 |
| Nov 26, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 10.86 | -0.88% | 676,130 |