Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

STP&I Public Company Limited (STPI.BK)

Compare
2.5400
-0.1000
(-3.79%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.60002.62002.48002.54002.54002,823,300
Apr 3, 20252.60002.84002.60002.64002.64005,539,400
Apr 2, 20252.56002.68002.56002.60002.60001,030,000
Apr 1, 20252.50002.56002.50002.56002.56002,416,200
Mar 31, 20252.40002.56002.40002.56002.56001,214,700
Mar 28, 20252.70002.70002.58002.64002.6400568,400
Mar 27, 20252.72002.74002.72002.74002.7400226,800
Mar 26, 20252.70002.76002.70002.76002.7600110,700
Mar 25, 20252.74002.76002.70002.76002.7600289,800
Mar 24, 20252.76002.76002.70002.74002.7400212,400
Mar 21, 20252.72002.76002.72002.74002.7400296,500
Mar 20, 20252.76002.80002.70002.74002.7400273,400
Mar 19, 20252.74002.80002.72002.78002.7800564,200
Mar 18, 20252.78002.78002.72002.74002.7400518,900
Mar 17, 20252.74002.86002.74002.74002.7400831,600
Mar 14, 20252.64002.78002.64002.74002.74001,199,200
Mar 13, 20252.70002.78002.64002.64002.6400813,500
Mar 12, 20252.84002.84002.68002.72002.7200563,800
Mar 11, 20252.74002.82002.70002.82002.8200352,600
Mar 10, 20252.88002.90002.80002.82002.8200914,100
Mar 7, 20252.84002.94002.84002.86002.86001,058,800
Mar 6, 20252.86002.88002.82002.86002.8600970,600
Mar 5, 20252.88002.96002.84002.88002.88002,333,800
Mar 4, 20252.50003.02002.50002.84002.840011,776,900
Mar 3, 20252.38002.62002.38002.50002.50002,382,300
Feb 28, 20252.58002.58002.26002.40002.40001,883,500
Feb 27, 20252.70002.70002.62002.64002.6400758,500
Feb 26, 20252.60002.70002.56002.66002.66001,587,800
Feb 25, 20252.72002.72002.52002.62002.62001,580,300
Feb 24, 20252.70002.78002.64002.70002.7000682,100
Feb 21, 20252.72002.78002.64002.70002.7000415,000
Feb 20, 20252.80002.80002.72002.76002.7600272,400
Feb 19, 20252.74002.78002.74002.78002.7800111,100
Feb 18, 20252.68002.80002.68002.76002.7600821,800
Feb 17, 20252.58002.72002.58002.70002.70002,956,000
Feb 14, 20252.64002.68002.54002.58002.58001,062,700
Feb 13, 20252.74002.82002.62002.64002.6400691,100
Feb 11, 20252.64002.74002.62002.74002.74001,895,600
Feb 10, 20252.72002.74002.60002.64002.6400861,900
Feb 7, 20252.86002.86002.64002.72002.72001,948,900
Feb 6, 20252.90002.96002.86002.88002.88001,197,300
Feb 5, 20252.96002.98002.92002.96002.9600404,400
Feb 4, 20252.98003.00002.90002.96002.9600854,200
Feb 3, 20252.92003.02002.86002.92002.9200981,000
Jan 31, 20252.98003.00002.92002.96002.9600939,200
Jan 30, 20252.96003.00002.92003.00003.0000403,000
Jan 29, 20252.98003.00002.96003.00003.0000406,200
Jan 28, 20253.02003.02002.98002.98002.9800336,300
Jan 27, 20253.02003.02003.00003.02003.0200252,600
Jan 24, 20253.00003.04002.98003.02003.0200640,000
Jan 23, 20253.00003.02002.98003.00003.0000197,700
Jan 22, 20253.02003.04002.96003.00003.00001,054,600
Jan 21, 20253.00003.04003.00003.00003.0000753,200
Jan 20, 20252.98003.04002.96003.02003.02001,137,900
Jan 17, 20252.98003.00002.94002.98002.9800816,000
Jan 16, 20253.04003.04003.00003.00003.0000330,900
Jan 15, 20253.02003.08002.98003.04003.04004,639,400
Jan 14, 20253.06003.06003.00003.02003.0200271,700
Jan 13, 20253.04003.08003.00003.06003.0600285,900
Jan 10, 20253.02003.06003.02003.04003.04001,267,400
Jan 9, 20253.10003.10002.98003.02003.0200992,700
Jan 8, 20253.14003.16003.08003.10003.1000398,400
Jan 7, 20253.08003.14003.04003.14003.1400736,900
Jan 6, 20253.14003.14003.10003.10003.1000170,100
Jan 3, 20253.18003.20003.12003.18003.1800445,200
Jan 2, 20253.24003.24003.16003.18003.1800500,100
Dec 30, 20243.14003.24003.14003.22003.2200396,800
Dec 27, 20243.24003.24003.14003.14003.14001,045,900
Dec 26, 20243.24003.24003.16003.22003.22002,173,700
Dec 25, 20243.20003.28003.12003.20003.20001,697,100
Dec 24, 20243.10003.20003.08003.16003.1600477,400
Dec 23, 20243.00003.08003.00003.08003.0800900,400
Dec 20, 20243.08003.08002.94002.94002.94001,409,000
Dec 19, 20243.20003.20003.06003.08003.08001,523,300
Dec 18, 20243.20003.22003.16003.18003.1800525,000
Dec 17, 20243.20003.30003.12003.20003.20001,268,000
Dec 16, 20243.38003.44003.12003.26003.26003,580,100
Dec 13, 20243.46003.46003.36003.36003.36001,357,200
Dec 12, 20243.50003.58003.44003.50003.5000412,700
Dec 11, 20243.50003.56003.50003.50003.5000575,700
Dec 9, 20243.62003.62003.48003.50003.5000962,900
Dec 6, 20243.60003.62003.52003.60003.6000706,800
Dec 4, 20243.56003.68003.56003.62003.62001,149,400
Dec 3, 20243.46003.56003.46003.54003.54001,005,000
Dec 2, 20243.40003.48003.40003.46003.4600354,000
Nov 29, 20243.34003.44003.32003.44003.4400454,700
Nov 28, 20243.38003.38003.32003.34003.3400661,000
Nov 27, 20243.40003.42003.36003.38003.3800531,100
Nov 26, 20243.44003.46003.38003.40003.4000554,700
Nov 25, 20243.50003.52003.36003.44003.44001,088,400
Nov 22, 20243.42003.54003.42003.50003.5000421,700
Nov 21, 20243.42003.44003.42003.42003.420087,100
Nov 20, 20243.48003.48003.38003.42003.4200454,200
Nov 19, 20243.42003.48003.42003.48003.4800960,000
Nov 18, 20243.52003.54003.36003.40003.40002,252,800
Nov 15, 20243.72003.72003.50003.52003.52001,666,100
Nov 14, 20243.68003.70003.60003.68003.68001,119,200
Nov 13, 20243.72003.76003.70003.70003.7000867,200
Nov 12, 20243.70003.84003.70003.74003.7400886,900
Nov 11, 20243.82003.82003.72003.76003.7600807,300
Nov 8, 20243.82003.88003.82003.86003.8600381,800
Nov 7, 20243.86003.90003.82003.82003.82001,174,000
Nov 6, 20243.98004.00003.84003.86003.86003,156,300
Nov 5, 20243.96004.06003.96004.00004.0000619,400
Nov 4, 20244.02004.08003.96003.98003.98001,455,600
Nov 1, 20244.14004.14004.02004.02004.02003,198,300
Oct 31, 20243.84004.16003.84004.12004.12008,461,100
Oct 30, 20243.84003.88003.84003.84003.8400471,400
Oct 29, 20243.80003.92003.80003.84003.8400880,400
Oct 28, 20243.74003.80003.72003.78003.7800538,400
Oct 25, 20243.78003.78003.78003.78003.7800-
Oct 24, 20243.78003.82003.70003.78003.78001,075,100
Oct 22, 20243.88003.88003.88003.88003.8800-
Oct 21, 20243.88003.90003.84003.88003.8800654,300
Oct 18, 20243.98004.00003.86003.86003.86001,660,800
Oct 17, 20243.84003.84003.84003.84003.8400-
Oct 16, 20243.84003.84003.84003.84003.8400-
Oct 15, 20243.98003.98003.80003.84003.84005,751,600
Oct 11, 20244.04004.04004.04004.04004.0400-
Oct 10, 20244.06004.08004.02004.04004.04002,370,400
Oct 9, 20244.14004.14004.04004.06004.06001,310,700
Oct 8, 20244.10004.12004.08004.08004.0800837,100
Oct 7, 20244.08004.12004.06004.12004.1200957,600
Oct 4, 20244.08004.08004.08004.08004.0800-
Oct 3, 20244.38004.38004.00004.08004.080010,294,200
Oct 2, 20244.18004.38004.16004.28004.280011,879,200
Oct 1, 20244.12004.12004.12004.12004.1200-
Sep 30, 20243.96004.18003.96004.12004.12006,654,800
Sep 27, 20244.00004.00004.00004.00004.0000-
Sep 26, 20244.00004.00003.94004.00004.00001,384,400
Sep 25, 20244.04004.04003.96003.98003.98001,157,200
Sep 24, 20243.96004.08003.96004.02004.02002,733,600
Sep 23, 20243.96003.98003.88003.92003.92001,508,400
Sep 20, 20243.84003.84003.84003.84003.8400-
Sep 19, 20243.84003.84003.84003.84003.8400-
Sep 18, 20243.84003.84003.84003.84003.8400-
Sep 17, 20243.84003.84003.84003.84003.8400-
Sep 16, 20243.84003.84003.84003.84003.8400-
Sep 13, 20243.80003.86003.78003.84003.84001,016,100
Sep 12, 20243.86003.88003.78003.82003.82001,210,600
Sep 11, 20243.84003.86003.72003.80003.80002,288,700
Sep 10, 20243.96003.96003.80003.84003.84003,441,200
Sep 9, 20243.68003.68003.68003.68003.6800-
Sep 6, 20243.68003.70003.58003.68003.68002,652,100
Sep 5, 20243.44003.64003.42003.64003.64007,039,200
Sep 4, 20243.26003.26003.26003.26003.2600-
Sep 3, 20243.26003.26003.26003.26003.2600-
Sep 2, 20243.26003.26003.26003.26003.2600-
Aug 30, 20243.30003.30003.24003.26003.2600677,500
Aug 29, 20243.30003.32003.28003.30003.30001,013,400
Aug 28, 20243.36003.38003.30003.34003.34001,089,600
Aug 27, 20243.42003.42003.36003.38003.3800472,600
Aug 26, 20243.36003.44003.32003.40003.40002,051,500
Aug 23, 20243.30003.38003.28003.34003.34002,280,200
Aug 22, 20243.32003.32003.32003.32003.3200-
Aug 21, 20243.32003.34003.28003.32003.32001,707,800
Aug 20, 20243.32003.36003.28003.32003.3200705,300
Aug 19, 20243.22003.22003.22003.22003.2200-
Aug 16, 20243.22003.28003.22003.22003.22002,134,500
Aug 15, 20243.46003.46003.46003.46003.4600-
Aug 14, 20243.28003.56003.24003.46003.460021,436,600
Aug 13, 20243.22003.28003.16003.28003.28001,130,100
Aug 9, 20243.18003.22003.14003.20003.20001,313,000
Aug 8, 20243.00003.00003.00003.00003.0000-
Aug 7, 20242.98003.08002.98003.00003.0000501,000
Aug 6, 20243.08003.08002.94002.96002.9600784,200
Aug 5, 20243.16003.16003.00003.00003.0000945,500
Aug 2, 20243.10003.10003.10003.10003.1000-
Aug 1, 20242.98003.16002.98003.10003.1000577,900
Jul 31, 20243.02003.04002.98003.02003.0200458,700
Jul 30, 20242.98002.98002.98002.98002.9800-
Jul 26, 20243.00003.00002.94002.98002.9800882,400
Jul 25, 20242.98003.00002.92002.96002.9600621,400
Jul 24, 20242.92003.00002.92003.00003.0000151,800
Jul 23, 20243.06003.06002.94002.98002.98004,747,800
Jul 19, 20243.08003.08003.00003.06003.0600486,100
Jul 18, 20243.08003.08003.00003.08003.08001,003,400
Jul 17, 20243.08003.08003.08003.08003.0800-
Jul 16, 20243.10003.10003.06003.08003.0800367,600
Jul 15, 20243.12003.12003.12003.12003.1200-
Jul 12, 20243.12003.12003.12003.12003.1200-
Jul 11, 20243.12003.12003.12003.12003.1200-
Jul 10, 20243.14003.16003.12003.12003.1200691,200
Jul 9, 20243.14003.14003.14003.14003.1400-
Jul 8, 20243.18003.18003.10003.14003.1400898,700
Jul 5, 20243.18003.18003.10003.18003.1800519,200
Jul 4, 20243.14003.18003.14003.16003.1600197,700
Jul 3, 20243.16003.16003.10003.16003.1600366,300
Jul 2, 20243.22003.22003.22003.22003.2200-
Jul 1, 20243.22003.22003.22003.22003.2200-
Jun 28, 20243.20003.22003.16003.22003.2200230,100
Jun 27, 20243.26003.26003.16003.20003.2000429,800
Jun 26, 20243.24003.24003.24003.24003.2400-
Jun 25, 20243.24003.24003.24003.24003.2400-
Jun 24, 20243.22003.24003.18003.24003.24001,038,300
Jun 21, 20243.12003.18003.06003.14003.1400554,700
Jun 20, 20243.08003.16003.08003.12003.1200292,800
Jun 19, 20243.16003.16003.16003.16003.1600-
Jun 18, 20243.16003.16003.16003.16003.1600-
Jun 17, 20243.28003.28003.14003.16003.16001,387,000
Jun 14, 20243.38003.42003.26003.28003.28001,730,400
Jun 13, 20243.30003.38003.30003.38003.3800580,000
Jun 12, 20243.28003.36003.28003.30003.3000263,500
Jun 11, 20243.36003.38003.30003.30003.30001,074,700
Jun 10, 20243.40003.42003.26003.32003.32003,436,500
Jun 7, 20243.20003.20003.20003.20003.2000-
Jun 6, 20243.24003.28003.18003.20003.2000209,000
Jun 5, 20243.22003.22003.22003.22003.2200-
Jun 4, 20243.30003.30003.18003.22003.2200517,200
May 31, 20243.26003.26003.26003.26003.2600-
May 30, 20243.26003.26003.26003.26003.2600-
May 29, 20243.20003.34003.20003.26003.26003,701,300
May 28, 20243.22003.22003.20003.20003.2000406,700
May 27, 20243.18003.18003.18003.18003.1800-
May 24, 20243.18003.18003.18003.18003.1800-
May 23, 20243.14003.22003.14003.18003.1800621,700
May 21, 20243.18003.18003.14003.16003.1600533,700
May 20, 20243.14003.14003.14003.14003.1400-
May 17, 20243.18003.18003.14003.14003.1400346,900
May 16, 20243.14003.14003.14003.14003.1400-
May 15, 20243.14003.14003.06003.14003.14001,507,800
May 14, 20243.18003.18003.12003.14003.1400805,300
May 13, 20243.20003.20003.18003.20003.2000328,200
May 10, 20243.20003.20003.14003.20003.2000138,100
May 9, 20243.16003.18003.14003.16003.1600925,800
May 8, 20243.18003.18003.16003.18003.1800623,800
May 7, 20243.18003.18003.18003.18003.1800-
May 3, 20243.14003.18003.14003.18003.1800553,500
May 2, 20243.22003.22003.22003.22003.2200-
Apr 30, 20243.22003.22003.22003.22003.2200-
Apr 29, 20243.20003.22003.18003.22003.2200142,200
Apr 26, 20243.20003.20003.14003.20003.2000362,400
Apr 25, 20243.18003.20003.16003.20003.2000399,500
Apr 24, 20243.18003.18003.18003.18003.1800-
Apr 23, 20243.18003.22003.16003.18003.1800785,900
Apr 22, 20243.12003.20003.12003.18003.1800217,700
Apr 19, 20243.24003.24003.24003.24003.2400-
Apr 18, 20243.24003.24003.24003.24003.2400-
Apr 17, 20243.30003.32003.22003.24003.24001,079,400
Apr 11, 20243.26003.40003.26003.30003.30004,591,000
Apr 10, 20243.28003.30003.24003.26003.2600918,900
Apr 9, 20243.26003.26003.26003.26003.2600-
Apr 5, 20243.24003.28003.22003.26003.2600241,900
Apr 4, 20243.22003.22003.22003.22003.2200-