Sri Trang Agro-Industry Public Co. Ltd.(TH:STA)
฿19.00-0.50 (-2.56%)
TH:STA
Sri Trang Agro-Industry Public Co. Ltd. historical prices
฿19.00
At close:-0.50 (-2.56%)
Sri Trang Agro-Industry Public Co. Ltd. (STA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.70 | 19.70 | 18.60 | 19.00 | 19.00 | -2.56% | 18,143,027 | 1.18 |
| Nov 10, 2026 | 19.60 | 19.80 | 19.50 | 19.50 | 19.50 | -1.02% | 4,152,624 | 0.27 |
| Nov 09, 2026 | 19.80 | 20.10 | 19.30 | 19.40 | 19.40 | -1.52% | 7,426,137 | 0.49 |
| Nov 06, 2026 | 19.40 | 20.00 | 19.30 | 19.70 | 19.70 | +1.03% | 12,637,919 | 0.83 |
| Nov 05, 2026 | 21.00 | 21.00 | 19.30 | 19.50 | 19.50 | -7.58% | 24,965,580 | 1.67 |
| Nov 04, 2026 | 21.60 | 21.60 | 20.60 | 21.10 | 21.10 | -2.31% | 14,072,104 | 0.95 |
| Nov 03, 2026 | 22.10 | 22.30 | 21.60 | 21.60 | 21.60 | -1.82% | 5,525,424 | 0.38 |
| Nov 02, 2026 | 21.80 | 22.30 | 21.80 | 22.00 | 22.00 | +1.38% | 8,003,789 | 0.55 |
| Oct 30, 2026 | 22.40 | 22.40 | 21.70 | 21.70 | 21.70 | -3.13% | 8,155,995 | 0.56 |
| Oct 29, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -2.18% | 6,502,627 | 0.44 |
| Oct 28, 2026 | 23.70 | 23.80 | 22.80 | 22.90 | 22.90 | -3.38% | 7,902,769 | 0.54 |
| Oct 27, 2026 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | +0.42% | 9,254,733 | 0.63 |
| Oct 26, 2026 | 23.70 | 24.10 | 23.50 | 23.60 | 23.60 | +0.43% | 5,948,215 | 0.41 |
| Oct 23, 2026 | 23.50 | 23.80 | 23.30 | 23.50 | 23.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.60 | 23.80 | 23.30 | 23.50 | 23.50 | -0.42% | 4,537,787 | 0.31 |
| Oct 21, 2026 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | -0.42% | 9,149,549 | 0.62 |
| Oct 20, 2026 | 23.90 | 24.20 | 23.40 | 23.70 | 23.70 | +0.42% | 18,086,646 | 1.22 |
| Oct 19, 2026 | 22.50 | 23.60 | 22.40 | 23.60 | 23.60 | +5.36% | 18,811,348 | 1.26 |
| Oct 16, 2026 | 22.40 | 23.00 | 22.10 | 22.40 | 22.40 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 22.80 | 23.00 | 22.10 | 22.40 | 22.40 | -3.45% | 13,552,772 | 0.90 |
| Oct 14, 2026 | 22.90 | 23.30 | 22.90 | 23.20 | 23.20 | +1.31% | 6,813,054 | 0.45 |
| Oct 13, 2026 | 22.90 | 23.70 | 22.50 | 22.90 | 22.90 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 23.70 | 23.70 | 22.50 | 22.90 | 22.90 | -2.97% | 14,559,430 | 0.96 |
| Oct 09, 2026 | 23.00 | 23.70 | 22.90 | 23.60 | 23.60 | +2.61% | 12,351,453 | 0.81 |
| Oct 08, 2026 | 23.40 | 23.60 | 22.80 | 23.00 | 23.00 | -1.71% | 14,872,054 | 0.99 |
| Oct 07, 2026 | 22.40 | 23.50 | 22.40 | 23.40 | 23.40 | +5.88% | 42,934,250 | 2.97 |
| Oct 06, 2026 | 22.00 | 22.20 | 21.50 | 22.10 | 22.10 | +0.91% | 8,222,655 | 0.57 |
| Oct 05, 2026 | 22.00 | 22.20 | 21.80 | 21.90 | 21.90 | 0.00% | 7,071,729 | 0.49 |
| Oct 02, 2026 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | 0.00% | 9,080,433 | 0.62 |
| Oct 01, 2026 | 21.70 | 22.20 | 21.50 | 21.90 | 21.90 | +0.46% | 20,940,228 | 1.45 |
| Sep 30, 2026 | 21.70 | 22.10 | 21.30 | 21.80 | 21.80 | +1.87% | 24,836,428 | 1.75 |
| Sep 29, 2026 | 21.20 | 21.60 | 20.70 | 21.40 | 21.40 | +0.94% | 12,377,022 | 0.88 |
| Sep 28, 2026 | 21.50 | 21.60 | 21.10 | 21.20 | 21.20 | -1.85% | 7,406,201 | 0.53 |
| Sep 25, 2026 | 22.00 | 22.10 | 21.50 | 21.60 | 21.60 | -0.92% | 9,200,238 | 0.66 |
| Sep 24, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -0.91% | 11,443,802 | 0.83 |
| Sep 23, 2026 | 21.30 | 22.20 | 21.20 | 22.00 | 22.00 | +3.77% | 20,255,660 | 1.50 |
| Sep 22, 2026 | 21.40 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 5,957,338 | 0.43 |
| Sep 21, 2026 | 21.40 | 21.60 | 20.90 | 21.30 | 21.30 | -0.93% | 10,722,237 | 0.79 |
| Sep 18, 2026 | 21.40 | 21.60 | 21.20 | 21.50 | 21.50 | 0.00% | 6,649,341 | 0.49 |
| Sep 17, 2026 | 20.60 | 21.60 | 20.60 | 21.50 | 21.50 | +5.39% | 17,929,612 | 1.33 |
| Sep 16, 2026 | 21.00 | 21.10 | 20.30 | 20.40 | 20.40 | -2.86% | 9,961,485 | 0.74 |
| Sep 15, 2026 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | +0.48% | 12,436,222 | 0.93 |
| Sep 14, 2026 | 21.50 | 21.50 | 20.60 | 20.90 | 20.90 | -3.69% | 17,162,504 | 1.30 |
| Sep 11, 2026 | 22.40 | 22.40 | 21.60 | 21.70 | 21.70 | -2.25% | 13,324,320 | 1.02 |
| Sep 10, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -1.33% | 9,168,653 | 0.70 |
| Sep 09, 2026 | 22.80 | 23.50 | 22.30 | 22.50 | 22.50 | -1.75% | 25,163,146 | 1.99 |
| Sep 08, 2026 | 22.80 | 23.20 | 22.50 | 22.90 | 22.90 | +1.78% | 21,555,740 | 1.75 |
| Sep 07, 2026 | 22.80 | 22.80 | 22.30 | 22.50 | 22.50 | 0.00% | 17,867,608 | 1.47 |
| Sep 04, 2026 | 22.30 | 22.60 | 21.80 | 22.50 | 22.50 | +0.90% | 15,774,569 | 1.32 |
| Sep 03, 2026 | 22.70 | 22.80 | 22.30 | 22.30 | 22.30 | -0.89% | 12,469,117 | 1.05 |
