STP&I PCL (BKK:STPI)
Thailand
· Delayed Price · Currency is THB 4.420
+0.280 (6.76%)
Dec 4, 2025, 4:37 PM ICT
STP&I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.18 | 4.44 | 4.12 | 4.42 | 4.42 | 6.76% | 10,807,180 |
| Dec 3, 2025 | 3.96 | 4.14 | 3.90 | 4.14 | 4.14 | 5.61% | 7,147,552 |
| Dec 2, 2025 | 3.92 | 4.00 | 3.80 | 3.92 | 3.92 | 0.51% | 1,857,622 |
| Dec 1, 2025 | 3.80 | 3.94 | 3.76 | 3.90 | 3.90 | 1.56% | 1,240,188 |
| Nov 28, 2025 | 3.82 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | 522,000 |
| Nov 27, 2025 | 3.78 | 3.84 | 3.78 | 3.78 | 3.78 | - | 144,400 |
| Nov 26, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.07% | 629,811 |
| Nov 25, 2025 | 3.76 | 3.86 | 3.74 | 3.86 | 3.86 | 2.66% | 814,502 |
| Nov 24, 2025 | 3.84 | 3.86 | 3.68 | 3.76 | 3.76 | -2.08% | 2,629,902 |
| Nov 21, 2025 | 3.98 | 4.02 | 3.80 | 3.84 | 3.84 | -3.52% | 2,387,515 |
| Nov 20, 2025 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 3.65% | 1,250,500 |
| Nov 19, 2025 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -2.04% | 1,288,514 |
| Nov 18, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 857,501 |
| Nov 17, 2025 | 3.96 | 4.02 | 3.86 | 3.90 | 3.90 | -1.52% | 1,929,406 |
| Nov 14, 2025 | 4.02 | 4.08 | 3.94 | 3.96 | 3.96 | -2.94% | 2,927,501 |
| Nov 13, 2025 | 4.12 | 4.14 | 4.04 | 4.08 | 4.08 | - | 2,689,624 |
| Nov 12, 2025 | 4.00 | 4.12 | 3.98 | 4.08 | 4.08 | 3.03% | 4,177,970 |
| Nov 11, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 2.06% | 2,418,809 |
| Nov 10, 2025 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | - | 1,349,102 |
| Nov 7, 2025 | 3.96 | 4.00 | 3.86 | 3.88 | 3.88 | -2.02% | 3,740,805 |
| Nov 6, 2025 | 3.66 | 3.96 | 3.66 | 3.96 | 3.96 | 8.79% | 10,068,960 |
| Nov 5, 2025 | 3.60 | 3.68 | 3.54 | 3.64 | 3.64 | 1.11% | 3,503,860 |
| Nov 4, 2025 | 3.68 | 3.88 | 3.58 | 3.60 | 3.60 | -0.55% | 17,957,580 |
| Nov 3, 2025 | 3.64 | 3.66 | 3.56 | 3.62 | 3.62 | - | 2,593,300 |
| Oct 31, 2025 | 3.60 | 3.68 | 3.58 | 3.62 | 3.62 | - | 2,316,210 |
| Oct 30, 2025 | 3.56 | 3.66 | 3.44 | 3.62 | 3.62 | 0.56% | 3,517,361 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.56 | 3.60 | 3.60 | -3.74% | 6,447,285 |
| Oct 28, 2025 | 3.74 | 3.86 | 3.72 | 3.74 | 3.74 | -1.58% | 4,681,800 |
| Oct 27, 2025 | 3.98 | 4.00 | 3.80 | 3.80 | 3.80 | -4.52% | 4,647,810 |
| Oct 24, 2025 | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | -1.97% | 3,306,042 |
| Oct 22, 2025 | 3.98 | 4.08 | 3.94 | 4.06 | 4.06 | 1.50% | 3,830,020 |
| Oct 21, 2025 | 4.10 | 4.14 | 3.96 | 4.00 | 4.00 | -1.48% | 5,522,910 |
| Oct 20, 2025 | 4.08 | 4.10 | 4.02 | 4.06 | 4.06 | - | 2,149,163 |
| Oct 17, 2025 | 4.16 | 4.26 | 4.06 | 4.06 | 4.06 | -3.33% | 4,728,955 |
| Oct 16, 2025 | 4.26 | 4.28 | 4.18 | 4.20 | 4.20 | -1.87% | 3,249,937 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.02 | 4.28 | 4.28 | -0.93% | 16,049,310 |
| Oct 14, 2025 | 4.56 | 4.56 | 4.28 | 4.32 | 4.32 | -6.09% | 8,636,421 |
| Oct 10, 2025 | 4.60 | 4.64 | 4.56 | 4.60 | 4.60 | -0.86% | 3,528,422 |
| Oct 9, 2025 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -0.85% | 2,003,708 |
| Oct 8, 2025 | 4.70 | 4.78 | 4.64 | 4.68 | 4.68 | - | 4,036,806 |
| Oct 7, 2025 | 4.48 | 4.76 | 4.48 | 4.68 | 4.68 | 3.54% | 9,968,252 |
| Oct 6, 2025 | 4.40 | 4.54 | 4.30 | 4.52 | 4.52 | 2.73% | 7,793,286 |
| Oct 3, 2025 | 4.62 | 4.64 | 4.26 | 4.40 | 4.40 | -4.76% | 21,259,340 |
| Oct 2, 2025 | 4.80 | 4.82 | 4.60 | 4.62 | 4.62 | -3.35% | 14,709,810 |
| Oct 1, 2025 | 4.78 | 4.94 | 4.72 | 4.78 | 4.78 | 0.42% | 7,983,060 |
| Sep 30, 2025 | 4.82 | 4.86 | 4.72 | 4.76 | 4.76 | -1.24% | 5,885,170 |
| Sep 29, 2025 | 4.88 | 5.05 | 4.70 | 4.82 | 4.82 | -1.23% | 10,710,710 |
| Sep 26, 2025 | 4.82 | 4.94 | 4.76 | 4.88 | 4.88 | 0.83% | 6,369,534 |
| Sep 25, 2025 | 4.84 | 4.92 | 4.78 | 4.84 | 4.84 | -1.22% | 9,783,413 |
| Sep 24, 2025 | 4.84 | 5.00 | 4.74 | 4.90 | 4.90 | 0.82% | 11,861,870 |
| Sep 23, 2025 | 5.00 | 5.05 | 4.86 | 4.86 | 4.86 | -2.41% | 9,704,267 |
| Sep 22, 2025 | 5.00 | 5.15 | 4.94 | 4.98 | 4.98 | -0.40% | 12,328,330 |
| Sep 19, 2025 | 5.10 | 5.15 | 4.98 | 5.00 | 5.00 | -1.96% | 7,632,600 |
| Sep 18, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 11,230,760 |
| Sep 17, 2025 | 5.05 | 5.20 | 4.94 | 5.05 | 5.05 | 1.00% | 17,748,640 |
| Sep 16, 2025 | 5.00 | 5.10 | 4.88 | 5.00 | 5.00 | - | 26,879,140 |
| Sep 15, 2025 | 4.42 | 5.00 | 4.38 | 5.00 | 5.00 | 13.64% | 60,763,770 |
| Sep 12, 2025 | 4.42 | 4.42 | 4.30 | 4.40 | 4.40 | -0.90% | 17,471,060 |
| Sep 11, 2025 | 4.08 | 4.58 | 4.06 | 4.44 | 4.44 | 8.82% | 57,269,730 |
| Sep 10, 2025 | 4.02 | 4.16 | 3.96 | 4.08 | 4.08 | 1.49% | 11,892,850 |
| Sep 9, 2025 | 4.00 | 4.06 | 3.96 | 4.02 | 4.02 | 1.52% | 5,756,507 |
| Sep 8, 2025 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -2.94% | 14,759,490 |
| Sep 5, 2025 | 4.06 | 4.26 | 4.02 | 4.08 | 4.08 | 2.00% | 54,846,690 |
| Sep 4, 2025 | 4.16 | 4.20 | 4.00 | 4.00 | 4.00 | - | 21,416,500 |
| Sep 3, 2025 | 4.04 | 4.08 | 3.98 | 4.00 | 4.00 | -0.50% | 5,234,620 |
| Sep 2, 2025 | 4.00 | 4.08 | 3.98 | 4.02 | 4.02 | 1.52% | 4,323,602 |
| Sep 1, 2025 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | -2.46% | 6,827,150 |
| Aug 29, 2025 | 4.02 | 4.16 | 3.94 | 4.06 | 4.06 | 1.00% | 17,804,670 |
| Aug 28, 2025 | 4.18 | 4.20 | 3.96 | 4.02 | 4.02 | -3.37% | 9,776,000 |
| Aug 27, 2025 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 2,493,001 |
| Aug 26, 2025 | 4.16 | 4.22 | 4.10 | 4.10 | 4.10 | -1.44% | 5,246,761 |
| Aug 25, 2025 | 3.96 | 4.16 | 3.94 | 4.16 | 4.16 | 5.05% | 13,149,710 |
| Aug 22, 2025 | 3.88 | 3.98 | 3.86 | 3.96 | 3.96 | 1.54% | 2,379,300 |
| Aug 21, 2025 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | - | 2,137,800 |
| Aug 20, 2025 | 3.86 | 3.92 | 3.80 | 3.90 | 3.90 | 0.52% | 3,353,850 |
| Aug 19, 2025 | 4.00 | 4.02 | 3.88 | 3.88 | 3.88 | -2.02% | 3,010,850 |
| Aug 18, 2025 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 1.54% | 2,101,300 |
| Aug 15, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 490,902 |
| Aug 14, 2025 | 3.90 | 3.96 | 3.84 | 3.92 | 3.92 | 1.03% | 3,489,011 |
| Aug 13, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | - | 882,700 |
| Aug 8, 2025 | 3.94 | 4.02 | 3.88 | 3.88 | 3.88 | -1.52% | 4,696,707 |
| Aug 7, 2025 | 3.94 | 3.98 | 3.86 | 3.94 | 3.94 | 0.51% | 3,053,985 |
| Aug 6, 2025 | 3.92 | 3.94 | 3.86 | 3.92 | 3.92 | 1.03% | 2,023,105 |
| Aug 5, 2025 | 3.88 | 3.96 | 3.88 | 3.88 | 3.88 | - | 2,742,545 |
| Aug 4, 2025 | 3.76 | 3.94 | 3.76 | 3.88 | 3.88 | 3.74% | 5,705,061 |
| Aug 1, 2025 | 3.80 | 3.84 | 3.74 | 3.74 | 3.74 | -0.53% | 1,092,700 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 650,300 |
| Jul 30, 2025 | 3.76 | 3.82 | 3.72 | 3.80 | 3.80 | 0.53% | 1,436,005 |
| Jul 29, 2025 | 3.72 | 3.78 | 3.64 | 3.78 | 3.78 | 1.61% | 1,936,401 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -1.59% | 1,753,810 |
| Jul 24, 2025 | 3.82 | 3.86 | 3.78 | 3.78 | 3.78 | -1.05% | 2,021,925 |
| Jul 23, 2025 | 3.82 | 3.90 | 3.80 | 3.82 | 3.82 | -0.52% | 2,595,624 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | - | 1,381,000 |
| Jul 21, 2025 | 3.90 | 3.92 | 3.78 | 3.84 | 3.84 | -1.03% | 2,172,800 |
| Jul 18, 2025 | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | 0.52% | 2,049,369 |
| Jul 17, 2025 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | -0.52% | 1,462,300 |
| Jul 16, 2025 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | 1.04% | 3,236,703 |
| Jul 15, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 3.78% | 3,841,836 |
| Jul 14, 2025 | 3.70 | 3.72 | 3.50 | 3.70 | 3.70 | - | 7,441,906 |
| Jul 11, 2025 | 3.70 | 3.82 | 3.68 | 3.70 | 3.70 | -2.12% | 2,901,100 |