STP&I Public Co. Ltd.(TH:STPI)
฿5.60+0.05 (+0.90%)
TH:STPI
STP&I Public Co. Ltd. historical prices
฿5.60
At close:+0.05 (+0.90%)
STP&I Public Co. Ltd. (STPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | +0.90% | 14,787,020 | 1.08 |
| Nov 10, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | -2.63% | 15,274,277 | 1.13 |
| Nov 09, 2026 | 5.80 | 5.80 | 5.20 | 5.25 | 5.25 | -7.89% | 34,839,910 | 2.68 |
| Nov 06, 2026 | 5.50 | 5.90 | 5.35 | 5.70 | 5.70 | 0.00% | 40,475,898 | 3.22 |
| Nov 05, 2026 | 5.35 | 5.70 | 5.30 | 5.70 | 5.70 | +5.56% | 18,612,262 | 1.46 |
| Nov 04, 2026 | 5.25 | 5.40 | 4.84 | 5.40 | 5.40 | +2.86% | 55,716,625 | 4.67 |
| Nov 03, 2026 | 5.55 | 5.60 | 5.15 | 5.25 | 5.25 | -6.25% | 39,611,980 | 3.47 |
| Nov 02, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | 0.00% | 12,058,803 | 1.04 |
| Oct 30, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 12,055,792 | 1.04 |
| Oct 29, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 6,120,942 | 0.52 |
| Oct 28, 2026 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | +2.70% | 13,257,549 | 1.14 |
| Oct 27, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 2,961,822 | 0.25 |
| Oct 26, 2026 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 11,735,441 | 1.00 |
| Oct 23, 2026 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -2.56% | 9,093,183 | 0.72 |
| Oct 21, 2026 | 5.50 | 5.85 | 5.35 | 5.85 | 5.85 | +7.34% | 34,210,350 | 2.44 |
| Oct 20, 2026 | 5.55 | 5.70 | 5.40 | 5.45 | 5.45 | -0.91% | 23,979,364 | 1.68 |
| Oct 19, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 9,511,606 | 0.63 |
| Oct 16, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 5,887,989 | 0.36 |
| Oct 14, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | +1.82% | 6,614,001 | 0.38 |
| Oct 13, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 3,538,000 | 0.19 |
| Oct 09, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | +2.78% | 2,487,988 | 0.13 |
| Oct 08, 2026 | 5.60 | 5.65 | 5.40 | 5.40 | 5.40 | -3.57% | 6,101,516 | 0.33 |
| Oct 07, 2026 | 5.50 | 5.75 | 5.50 | 5.60 | 5.60 | +1.82% | 11,953,759 | 0.64 |
| Oct 06, 2026 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -1.79% | 10,409,479 | 0.56 |
| Oct 05, 2026 | 5.55 | 5.65 | 5.40 | 5.60 | 5.60 | 0.00% | 15,519,868 | 0.84 |
| Oct 02, 2026 | 5.20 | 5.65 | 5.15 | 5.60 | 5.60 | +6.67% | 16,686,205 | 0.92 |
| Oct 01, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | 0.00% | 12,465,748 | 0.69 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 12,446,415 | 0.69 |
| Sep 29, 2026 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -2.73% | 15,060,261 | 0.84 |
| Sep 28, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 4,771,742 | 0.27 |
| Sep 25, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | +0.91% | 5,341,201 | 0.30 |
| Sep 24, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 6,081,215 | 0.34 |
| Sep 23, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | 0.00% | 6,141,271 | 0.34 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 5,819,510 | 0.32 |
| Sep 21, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | +0.90% | 5,411,860 | 0.30 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -1.77% | 9,159,913 | 0.51 |
| Sep 17, 2026 | 5.50 | 5.80 | 5.50 | 5.65 | 5.65 | +2.73% | 18,267,220 | 1.02 |
| Sep 16, 2026 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | 0.00% | 8,759,369 | 0.49 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | +0.92% | 9,401,001 | 0.53 |
| Sep 14, 2026 | 5.45 | 5.55 | 5.35 | 5.45 | 5.45 | 0.00% | 5,754,497 | 0.32 |
| Sep 11, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 7,144,575 | 0.40 |
| Sep 10, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 11,108,786 | 0.62 |
| Sep 09, 2026 | 5.40 | 5.65 | 5.35 | 5.60 | 5.60 | +4.67% | 14,848,180 | 0.82 |
| Sep 08, 2026 | 5.45 | 5.45 | 5.20 | 5.35 | 5.35 | -1.83% | 9,352,998 | 0.52 |
| Sep 07, 2026 | 5.50 | 5.55 | 5.35 | 5.45 | 5.45 | -0.91% | 15,544,949 | 0.87 |
| Sep 04, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | +0.92% | 6,990,404 | 0.39 |
| Sep 03, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -1.80% | 6,803,760 | 0.37 |
