STP&I PCL (BKK:STPI)
Thailand
· Delayed Price · Currency is THB 4.280
+0.100 (2.39%)
Mar 5, 2026, 4:36 PM ICT
STP&I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.58 | 4.62 | 4.00 | 4.18 | 4.18 | -16.40% | 66,537,830 |
| Mar 2, 2026 | 5.50 | 5.55 | 5.00 | 5.00 | 5.00 | -16.67% | 48,721,900 |
| Feb 27, 2026 | 5.80 | 6.00 | 5.60 | 6.00 | 6.00 | 2.56% | 44,320,500 |
| Feb 26, 2026 | 5.20 | 5.85 | 5.15 | 5.85 | 5.85 | 13.59% | 59,376,160 |
| Feb 25, 2026 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 3.00% | 30,816,590 |
| Feb 24, 2026 | 4.62 | 5.05 | 4.62 | 5.00 | 5.00 | 8.23% | 44,391,990 |
| Feb 23, 2026 | 4.70 | 4.72 | 4.58 | 4.62 | 4.62 | -1.28% | 8,070,593 |
| Feb 20, 2026 | 4.82 | 4.86 | 4.68 | 4.68 | 4.68 | -3.31% | 8,744,782 |
| Feb 19, 2026 | 4.82 | 4.90 | 4.78 | 4.84 | 4.84 | 0.83% | 7,957,933 |
| Feb 18, 2026 | 4.78 | 4.88 | 4.74 | 4.80 | 4.80 | 0.42% | 9,482,844 |
| Feb 17, 2026 | 4.68 | 4.78 | 4.60 | 4.78 | 4.78 | 2.58% | 8,236,377 |
| Feb 16, 2026 | 4.80 | 4.82 | 4.66 | 4.66 | 4.66 | -1.69% | 8,001,511 |
| Feb 13, 2026 | 4.80 | 4.84 | 4.72 | 4.74 | 4.74 | -2.07% | 12,022,480 |
| Feb 12, 2026 | 4.64 | 4.90 | 4.64 | 4.84 | 4.84 | 4.76% | 28,053,190 |
| Feb 11, 2026 | 4.74 | 4.84 | 4.60 | 4.62 | 4.62 | -2.53% | 19,858,670 |
| Feb 10, 2026 | 4.76 | 4.80 | 4.68 | 4.74 | 4.74 | -0.84% | 16,130,572 |
| Feb 9, 2026 | 4.80 | 4.90 | 4.62 | 4.78 | 4.78 | 6.70% | 54,025,180 |
| Feb 6, 2026 | 4.44 | 4.54 | 4.42 | 4.48 | 4.48 | 0.90% | 2,387,159 |
| Feb 5, 2026 | 4.58 | 4.58 | 4.40 | 4.44 | 4.44 | -3.06% | 6,308,511 |
| Feb 4, 2026 | 4.66 | 4.68 | 4.58 | 4.58 | 4.58 | -1.72% | 2,912,714 |
| Feb 3, 2026 | 4.50 | 4.70 | 4.50 | 4.66 | 4.66 | 4.48% | 6,124,100 |
| Feb 2, 2026 | 4.58 | 4.60 | 4.34 | 4.46 | 4.46 | -2.62% | 8,896,665 |
| Jan 30, 2026 | 4.58 | 4.68 | 4.56 | 4.58 | 4.58 | - | 3,290,400 |
| Jan 29, 2026 | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -1.29% | 2,959,100 |
| Jan 28, 2026 | 4.64 | 4.74 | 4.62 | 4.64 | 4.64 | - | 5,894,900 |
| Jan 27, 2026 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | - | 3,327,209 |
| Jan 26, 2026 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -1.28% | 2,162,939 |
| Jan 23, 2026 | 4.66 | 4.74 | 4.60 | 4.70 | 4.70 | 0.43% | 5,434,611 |
| Jan 22, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | 3,606,143 |
| Jan 21, 2026 | 4.74 | 4.76 | 4.64 | 4.76 | 4.76 | 0.85% | 3,773,021 |
| Jan 20, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | - | 2,518,263 |
| Jan 19, 2026 | 4.68 | 4.86 | 4.68 | 4.72 | 4.72 | 0.43% | 15,868,610 |
| Jan 16, 2026 | 4.68 | 4.70 | 4.62 | 4.70 | 4.70 | - | 2,858,600 |
| Jan 15, 2026 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 3.07% | 6,062,403 |
| Jan 14, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | 0.44% | 1,528,200 |
| Jan 13, 2026 | 4.60 | 4.64 | 4.50 | 4.54 | 4.54 | -0.87% | 2,738,237 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | - | 1,581,105 |
| Jan 9, 2026 | 4.58 | 4.64 | 4.58 | 4.58 | 4.58 | -0.43% | 1,141,501 |
| Jan 8, 2026 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -0.86% | 3,078,906 |
| Jan 7, 2026 | 4.70 | 4.78 | 4.62 | 4.64 | 4.64 | -1.28% | 8,643,799 |
| Jan 6, 2026 | 4.58 | 4.72 | 4.58 | 4.70 | 4.70 | 2.62% | 5,920,963 |
| Jan 5, 2026 | 4.54 | 4.68 | 4.54 | 4.58 | 4.58 | 1.33% | 6,424,500 |
| Dec 30, 2025 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | - | 2,211,400 |
| Dec 29, 2025 | 4.54 | 4.56 | 4.50 | 4.52 | 4.52 | - | 2,235,806 |
| Dec 26, 2025 | 4.60 | 4.64 | 4.50 | 4.52 | 4.52 | -1.74% | 3,669,450 |
| Dec 25, 2025 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | -0.43% | 2,487,300 |
| Dec 24, 2025 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 3,507,060 |
| Dec 23, 2025 | 4.64 | 4.70 | 4.60 | 4.64 | 4.64 | - | 4,443,179 |
| Dec 22, 2025 | 4.62 | 4.74 | 4.60 | 4.64 | 4.64 | 0.87% | 5,046,902 |
| Dec 19, 2025 | 4.58 | 4.64 | 4.56 | 4.60 | 4.60 | - | 2,538,609 |
| Dec 18, 2025 | 4.60 | 4.62 | 4.54 | 4.60 | 4.60 | -0.43% | 4,697,006 |
| Dec 17, 2025 | 4.60 | 4.68 | 4.58 | 4.62 | 4.62 | 0.43% | 2,273,930 |
| Dec 16, 2025 | 4.62 | 4.66 | 4.52 | 4.60 | 4.60 | -0.86% | 2,998,544 |
| Dec 15, 2025 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 1.31% | 3,475,036 |
| Dec 12, 2025 | 4.38 | 4.62 | 4.34 | 4.58 | 4.58 | 2.23% | 7,755,460 |
| Dec 11, 2025 | 4.52 | 4.52 | 4.34 | 4.48 | 4.48 | -0.44% | 4,064,200 |
| Dec 9, 2025 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | 2,880,722 |
| Dec 8, 2025 | 4.42 | 4.54 | 4.30 | 4.38 | 4.38 | -0.90% | 5,752,402 |
| 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 |