STP&I

STPI
🏛️ thailand →
4.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.40 6.60 6.40 6.40 9.6M
2021-12-29 6.45 6.50 6.25 6.40 18.3M
2021-12-28 6.05 6.75 6.05 6.45 71.8M
2021-12-27 5.70 6.15 5.70 6.00 43.4M
2021-12-24 5.75 5.80 5.65 5.75 11.1M
2021-12-23 5.40 5.85 5.40 5.80 49.8M
2021-12-22 5.50 5.55 5.40 5.40 8.6M
2021-12-21 5.60 5.70 5.25 5.45 21.2M
2021-12-20 5.65 5.70 5.40 5.50 17.7M
2021-12-17 5.55 5.75 5.35 5.70 28.6M
2021-12-16 5.75 5.90 5.30 5.45 48.7M
2021-12-15 5.05 5.85 5.00 5.75 80.5M
2021-12-14 4.96 5.05 4.96 5.05 6.7M
2021-12-13 5.25 5.25 4.98 5.00 12.3M
2021-12-09 5.30 5.30 5.10 5.15 14.9M
2021-12-08 4.96 5.35 4.92 5.25 45.3M
2021-12-07 4.84 4.96 4.80 4.90 12.0M
2021-12-03 4.88 4.88 4.80 4.84 8.0M
2021-12-02 4.80 4.92 4.74 4.82 13.1M
2021-12-01 4.68 4.84 4.66 4.84 14.6M
2021-11-30 4.96 5.05 4.64 4.64 21.4M
2021-11-29 4.84 4.98 4.76 4.90 29.6M
2021-11-26 4.96 5.10 4.80 4.82 30.4M
2021-11-25 5.45 5.45 4.96 5.05 37.1M
2021-11-24 5.15 5.35 4.90 5.30 101.9M
2021-11-23 4.50 5.20 4.50 5.20 113.3M
2021-11-22 4.42 4.50 4.34 4.46 5.7M
2021-11-19 4.44 4.46 4.36 4.40 3.3M
2021-11-18 4.46 4.52 4.42 4.42 7.0M
2021-11-17 4.40 4.42 4.34 4.40 4.4M
2021-11-16 4.46 4.52 4.36 4.36 18.9M
2021-11-15 4.34 4.44 4.34 4.42 9.9M
2021-11-12 4.32 4.34 4.28 4.34 1.8M
2021-11-11 4.30 4.30 4.26 4.30 2.2M
2021-11-10 4.32 4.36 4.26 4.30 2.2M
2021-11-09 4.26 4.30 4.20 4.28 1.6M
2021-11-08 4.20 4.26 4.18 4.22 0.9M
2021-11-05 4.22 4.24 4.20 4.20 0.6M
2021-11-04 4.12 4.24 4.12 4.24 0.6M
2021-11-03 4.28 4.30 4.18 4.18 1.9M
2021-11-02 4.30 4.34 4.22 4.28 1.2M
2021-11-01 4.34 4.36 4.26 4.34 1.8M
2021-10-29 4.30 4.36 4.28 4.36 0.9M
2021-10-28 4.26 4.46 4.18 4.34 6.4M
2021-10-27 4.30 4.32 4.24 4.28 1.5M
2021-10-26 4.30 4.36 4.30 4.32 1.1M
2021-10-25 4.34 4.38 4.34 4.34 0.4M
2021-10-21 4.40 4.40 4.34 4.34 0.4M
2021-10-20 4.32 4.40 4.30 4.38 1.0M
2021-10-19 4.42 4.42 4.30 4.32 1.6M
2021-10-18 4.42 4.42 4.34 4.40 0.6M
2021-10-15 4.48 4.48 4.36 4.36 2.4M
2021-10-14 4.44 4.48 4.38 4.40 1.5M
2021-10-12 4.46 4.46 4.40 4.40 1.1M
2021-10-11 4.32 4.48 4.32 4.42 4.6M
2021-10-08 4.36 4.38 4.32 4.32 1.0M
2021-10-07 4.36 4.36 4.30 4.34 1.0M
2021-10-06 4.30 4.34 4.30 4.30 1.1M
2021-10-05 4.38 4.38 4.30 4.30 0.5M
2021-10-04 4.30 4.36 4.28 4.36 1.6M
2021-10-01 4.36 4.36 4.24 4.28 1.6M
2021-09-30 4.40 4.40 4.26 4.34 1.7M
2021-09-29 4.28 4.40 4.28 4.38 1.6M
2021-09-28 4.34 4.36 4.28 4.28 3.3M
2021-09-27 4.34 4.38 4.32 4.32 1.2M
2021-09-23 4.38 4.38 4.30 4.30 0.7M
2021-09-22 4.30 4.38 4.30 4.36 1.0M
2021-09-21 4.24 4.36 4.24 4.30 2.2M
2021-09-20 4.46 4.46 4.28 4.28 2.6M
2021-09-17 4.50 4.50 4.38 4.40 1.6M
2021-09-16 4.56 4.56 4.48 4.48 1.4M
2021-09-15 4.46 4.56 4.42 4.48 2.5M
2021-09-14 4.38 4.48 4.38 4.42 1.0M
2021-09-13 4.38 4.46 4.32 4.40 1.5M
2021-09-10 4.42 4.44 4.32 4.38 2.5M
2021-09-09 4.46 4.50 4.42 4.42 2.2M
2021-09-08 4.42 4.46 4.40 4.46 1.0M
2021-09-07 4.56 4.56 4.44 4.46 2.4M
2021-09-06 4.48 4.58 4.44 4.56 5.5M
2021-09-03 4.48 4.50 4.44 4.46 0.7M
2021-09-02 4.42 4.50 4.42 4.46 1.2M
2021-09-01 4.58 4.58 4.44 4.46 2.7M
2021-08-31 4.50 4.56 4.46 4.52 3.1M
2021-08-30 4.36 4.50 4.36 4.48 3.2M
2021-08-27 4.30 4.46 4.28 4.40 6.9M
2021-08-26 4.32 4.36 4.28 4.30 2.7M
2021-08-25 4.26 4.32 4.24 4.32 2.6M
2021-08-24 4.24 4.30 4.22 4.26 3.7M
2021-08-23 4.22 4.28 4.22 4.26 4.8M
2021-08-20 4.20 4.24 4.16 4.22 4.8M
2021-08-19 4.20 4.20 4.14 4.18 1.7M
2021-08-18 4.10 4.22 4.04 4.18 3.5M
2021-08-17 4.04 4.10 4.00 4.10 1.7M
2021-08-16 4.04 4.06 3.94 4.04 3.0M
2021-08-13 4.16 4.16 4.04 4.04 1.2M
2021-08-11 4.18 4.22 4.08 4.10 2.5M
2021-08-10 4.08 4.24 4.08 4.16 4.1M
2021-08-09 4.00 4.08 4.00 4.08 1.2M
2021-08-06 4.06 4.08 4.00 4.00 1.6M
2021-08-05 4.12 4.12 4.04 4.06 1.5M
2021-08-04 4.08 4.12 4.04 4.10 1.5M
2021-08-03 3.98 4.10 3.98 4.08 2.3M
2021-08-02 4.00 4.06 3.94 4.00 2.7M
2021-07-30 4.12 4.12 3.96 4.04 6.6M
2021-07-29 4.42 4.42 4.10 4.14 13.4M
2021-07-27 4.44 4.48 4.42 4.44 2.9M
2021-07-23 4.52 4.54 4.48 4.50 2.1M
2021-07-22 4.50 4.54 4.48 4.48 1.2M
2021-07-21 4.50 4.54 4.46 4.48 5.0M
2021-07-20 4.58 4.58 4.46 4.48 6.0M
2021-07-19 4.46 4.64 4.46 4.62 8.4M
2021-07-16 4.54 4.62 4.54 4.58 2.5M
2021-07-15 4.60 4.66 4.54 4.54 5.3M
2021-07-14 4.58 4.64 4.56 4.60 3.5M
2021-07-13 4.48 4.64 4.48 4.64 7.3M
2021-07-12 4.52 4.60 4.48 4.48 10.6M
2021-07-09 4.42 4.52 4.40 4.48 11.7M
2021-07-08 4.74 4.74 4.52 4.52 29.1M
2021-07-07 4.96 4.96 4.80 4.80 13.3M
2021-07-06 4.94 5.05 4.90 4.96 21.3M
2021-07-05 4.82 4.96 4.74 4.90 15.4M
2021-07-02 5.10 5.10 4.82 4.82 56.8M
2021-07-01 5.05 5.20 4.96 5.15 46.4M
2021-06-30 4.68 5.10 4.68 5.00 107.5M
2021-06-29 4.72 4.74 4.64 4.68 17.6M
2021-06-28 4.60 4.82 4.56 4.72 35.2M
2021-06-25 4.66 4.86 4.58 4.62 50.1M
2021-06-24 4.64 4.74 4.58 4.60 25.8M
2021-06-23 4.76 4.86 4.54 4.60 59.9M
2021-06-22 4.52 4.60 4.46 4.48 4.5M
2021-06-21 4.48 4.50 4.42 4.50 3.9M
2021-06-18 4.66 4.68 4.52 4.54 4.8M
2021-06-17 4.68 4.70 4.66 4.66 4.4M
2021-06-16 4.62 4.72 4.62 4.66 3.2M
2021-06-15 4.74 4.74 4.64 4.66 4.6M
2021-06-14 4.84 4.84 4.68 4.76 9.3M
2021-06-11 4.74 4.82 4.68 4.82 11.2M
2021-06-10 4.70 4.86 4.68 4.72 13.0M
2021-06-09 4.68 4.76 4.64 4.70 5.9M
2021-06-08 4.62 4.70 4.60 4.68 4.2M
2021-06-07 4.66 4.74 4.60 4.60 6.3M
2021-06-04 4.72 4.74 4.64 4.64 3.7M
2021-06-02 4.82 4.82 4.68 4.74 10.7M
2021-06-01 4.86 4.88 4.74 4.80 17.4M
2021-05-31 4.60 4.90 4.56 4.88 41.7M
2021-05-28 4.64 4.68 4.58 4.58 10.8M
2021-05-27 4.72 4.76 4.56 4.60 19.5M
2021-05-25 4.52 4.68 4.52 4.68 12.2M
2021-05-24 4.64 4.66 4.50 4.52 18.8M
2021-05-21 4.52 4.60 4.42 4.58 28.4M
2021-05-20 4.24 4.78 4.20 4.42 127.4M
2021-05-19 4.18 4.28 4.18 4.18 6.7M
2021-05-18 4.04 4.26 4.04 4.18 8.8M
2021-05-17 4.04 4.06 3.96 4.04 2.5M
2021-05-14 4.00 4.06 3.98 4.02 2.3M
2021-05-13 4.10 4.12 3.86 3.98 8.5M
2021-05-12 4.16 4.20 4.06 4.14 4.5M
2021-05-11 4.34 4.40 4.12 4.12 23.8M
2021-05-10 4.18 4.32 4.12 4.30 21.1M
2021-05-07 4.00 4.18 4.00 4.14 8.1M
2021-05-06 3.98 4.00 3.96 3.98 1.1M
2021-05-05 4.08 4.08 3.96 3.96 2.1M
2021-04-30 4.10 4.10 4.02 4.02 1.2M
2021-04-29 4.00 4.08 4.00 4.06 1.5M
2021-04-28 4.02 4.08 3.98 4.00 1.9M
2021-04-27 4.04 4.06 4.00 4.00 1.3M
2021-04-26 3.98 4.02 3.98 4.00 1.0M
2021-04-23 4.02 4.04 3.98 4.00 1.0M
2021-04-22 4.10 4.16 3.98 4.00 2.6M
2021-04-21 4.06 4.22 4.02 4.06 5.6M
2021-04-20 4.02 4.08 4.00 4.02 2.2M
2021-04-19 3.88 4.04 3.88 4.02 2.1M
2021-04-16 3.90 3.90 3.80 3.86 3.3M
2021-04-12 4.04 4.04 3.92 3.92 2.6M
2021-04-09 4.04 4.12 4.04 4.04 1.5M
2021-04-08 4.02 4.10 4.00 4.04 1.9M
2021-04-07 4.14 4.16 4.04 4.04 4.5M
2021-04-05 4.28 4.30 4.12 4.18 5.2M
2021-04-02 4.30 4.32 4.26 4.28 3.1M
2021-04-01 4.30 4.36 4.28 4.28 3.9M
2021-03-31 4.24 4.34 4.22 4.28 8.2M
2021-03-30 4.24 4.28 4.20 4.22 6.0M
2021-03-29 4.12 4.24 4.12 4.18 8.5M
2021-03-26 4.16 4.16 4.06 4.08 4.8M
2021-03-25 4.22 4.26 4.12 4.12 8.3M
2021-03-24 4.30 4.30 4.16 4.18 13.8M
2021-03-23 4.28 4.34 4.22 4.30 27.3M
2021-03-22 3.78 4.22 3.74 4.18 38.6M
2021-03-19 3.72 3.78 3.72 3.76 1.3M
2021-03-18 3.76 3.82 3.74 3.74 2.0M
2021-03-17 3.74 3.76 3.70 3.72 1.8M
2021-03-16 3.80 3.80 3.72 3.74 2.0M
2021-03-15 3.74 3.82 3.74 3.76 3.7M
2021-03-12 3.70 3.78 3.70 3.72 2.3M
2021-03-11 3.76 3.78 3.68 3.70 2.8M
2021-03-10 3.80 3.80 3.72 3.74 1.9M
2021-03-09 3.76 3.80 3.72 3.76 1.8M
2021-03-08 3.86 3.86 3.76 3.76 2.3M
2021-03-05 3.86 3.86 3.72 3.76 4.2M
2021-03-04 3.66 3.82 3.64 3.82 7.5M
2021-03-03 3.56 3.66 3.54 3.64 2.8M
2021-03-02 3.56 3.60 3.52 3.54 1.3M
2021-03-01 3.54 3.58 3.50 3.56 0.9M
2021-02-25 3.50 3.54 3.50 3.52 0.6M
2021-02-24 3.50 3.54 3.50 3.50 0.6M
2021-02-23 3.48 3.56 3.48 3.52 0.6M
2021-02-22 3.56 3.58 3.46 3.48 1.7M
2021-02-19 3.58 3.70 3.54 3.56 1.6M
2021-02-18 3.58 3.60 3.52 3.58 1.9M
2021-02-17 3.62 3.66 3.58 3.58 0.8M
2021-02-16 3.66 3.66 3.62 3.62 0.7M
2021-02-15 3.66 3.70 3.64 3.64 1.2M
2021-02-11 3.66 3.68 3.62 3.66 1.2M
2021-02-10 3.58 3.66 3.58 3.64 2.4M
2021-02-09 3.62 3.62 3.58 3.58 1.2M
2021-02-08 3.56 3.62 3.56 3.60 1.3M
2021-02-05 3.60 3.62 3.54 3.54 1.6M
2021-02-04 3.58 3.60 3.56 3.56 0.5M
2021-02-03 3.58 3.62 3.56 3.58 1.5M
2021-02-02 3.62 3.66 3.60 3.60 0.9M
2021-02-01 3.56 3.60 3.52 3.60 0.9M
2021-01-29 3.52 3.58 3.52 3.56 1.2M
2021-01-28 3.58 3.58 3.52 3.54 2.9M
2021-01-27 3.66 3.70 3.60 3.60 1.4M
2021-01-26 3.70 3.72 3.66 3.66 1.2M
2021-01-25 3.76 3.82 3.70 3.70 1.9M
2021-01-22 3.88 3.88 3.76 3.78 2.2M
2021-01-21 3.90 3.92 3.82 3.86 2.6M
2021-01-20 3.90 3.90 3.84 3.86 1.6M
2021-01-19 3.90 3.94 3.86 3.86 3.4M
2021-01-18 3.92 4.00 3.88 3.92 11.6M
2021-01-15 3.84 3.92 3.80 3.82 7.2M
2021-01-14 3.90 3.92 3.82 3.82 9.5M
2021-01-13 3.62 3.94 3.60 3.90 23.1M
2021-01-12 3.60 3.64 3.58 3.60 1.7M
2021-01-11 3.64 3.68 3.58 3.60 2.3M
2021-01-08 3.70 3.70 3.62 3.64 2.5M
2021-01-07 3.66 3.70 3.62 3.66 2.7M
2021-01-06 3.70 3.74 3.62 3.62 2.6M
2021-01-05 3.58 3.70 3.56 3.66 2.4M
2021-01-04 3.46 3.58 3.46 3.56 2.4M