STP&I PCL (BKK:STPI)
Thailand
· Delayed Price · Currency is THB 4.000
-0.080 (-1.96%)
Apr 28, 2026, 4:35 PM ICT
STP&I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.06 | 4.08 | 3.96 | 4.00 | 4.00 | -1.96% | 5,820,005 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | - | 1,466,531 |
| Apr 24, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 2,205,964 |
| Apr 23, 2026 | 4.22 | 4.22 | 4.06 | 4.10 | 4.10 | -2.38% | 5,053,764 |
| Apr 22, 2026 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 3,335,935 |
| Apr 21, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 2,410,912 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 2,377,743 |
| Apr 17, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.42% | 1,366,392 |
| Apr 16, 2026 | 4.18 | 4.26 | 4.16 | 4.22 | 4.22 | 2.43% | 4,134,160 |
| Apr 10, 2026 | 4.12 | 4.18 | 4.12 | 4.12 | 4.12 | 0.49% | 1,407,081 |
| Apr 9, 2026 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | -3.30% | 3,399,620 |
| Apr 8, 2026 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | 3.41% | 4,465,322 |
| Apr 7, 2026 | 4.12 | 4.16 | 4.10 | 4.10 | 4.10 | -0.49% | 2,949,373 |
| Apr 3, 2026 | 4.24 | 4.26 | 4.12 | 4.12 | 4.12 | -2.37% | 5,147,743 |
| Apr 2, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -1.86% | 7,377,181 |
| Apr 1, 2026 | 4.26 | 4.38 | 4.22 | 4.30 | 4.30 | 3.37% | 16,834,623 |
| Mar 31, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | 0.97% | 3,812,690 |
| Mar 30, 2026 | 4.10 | 4.18 | 4.10 | 4.12 | 4.12 | - | 2,623,010 |
| Mar 27, 2026 | 4.14 | 4.20 | 4.10 | 4.12 | 4.12 | -0.48% | 2,465,727 |
| Mar 26, 2026 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -3.27% | 4,485,412 |
| Mar 25, 2026 | 4.16 | 4.30 | 4.16 | 4.28 | 4.28 | 3.88% | 8,388,275 |
| Mar 24, 2026 | 4.20 | 4.22 | 4.12 | 4.12 | 4.12 | - | 2,498,292 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -3.29% | 6,473,477 |
| Mar 20, 2026 | 4.30 | 4.32 | 4.20 | 4.26 | 4.26 | 1.43% | 5,864,939 |
| Mar 19, 2026 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | -3.67% | 29,111,390 |
| Mar 18, 2026 | 4.30 | 4.38 | 4.22 | 4.36 | 4.36 | 1.40% | 18,373,440 |
| Mar 17, 2026 | 4.32 | 4.40 | 4.26 | 4.30 | 4.30 | 2.38% | 11,492,160 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -3.67% | 9,586,488 |
| Mar 13, 2026 | 4.40 | 4.42 | 4.30 | 4.36 | 4.36 | -1.80% | 10,769,240 |
| Mar 12, 2026 | 4.38 | 4.52 | 4.38 | 4.44 | 4.44 | 1.37% | 9,845,604 |
| Mar 11, 2026 | 4.44 | 4.62 | 4.36 | 4.38 | 4.38 | -1.35% | 18,085,480 |
| Mar 10, 2026 | 4.40 | 4.48 | 4.30 | 4.44 | 4.44 | 2.78% | 20,924,950 |
| Mar 9, 2026 | 3.96 | 4.36 | 3.90 | 4.32 | 4.32 | 1.89% | 21,423,510 |
| Mar 6, 2026 | 4.24 | 4.36 | 4.22 | 4.24 | 4.24 | -0.93% | 15,133,450 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.04 | 4.28 | 4.28 | 2.39% | 53,955,380 |
| 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 |