Sri Trang Agro-Industry Public Company Limited (STA) Price History

Daily open, high, low, close and volume for Sri Trang Agro-Industry Public Company Limited (STA) from 2025-10-09 to 2026-10-09, newest first.

‹ STA price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 23.00	THB 23.70	THB 22.90	THB 23.60	12,350,300
2026-10-08	THB 23.40	THB 23.60	THB 22.80	THB 23.00	14,871,400
2026-10-07	THB 22.40	THB 23.50	THB 22.40	THB 23.40	42,932,800
2026-10-06	THB 22.00	THB 22.20	THB 21.50	THB 22.10	8,222,300
2026-10-05	THB 22.00	THB 22.20	THB 21.80	THB 21.90	7,071,400
2026-10-02	THB 21.90	THB 22.10	THB 21.60	THB 21.90	9,079,900
2026-10-01	THB 21.70	THB 22.20	THB 21.50	THB 21.90	20,939,800
2026-09-30	THB 21.70	THB 22.10	THB 21.30	THB 21.80	24,835,600
2026-09-29	THB 21.20	THB 21.60	THB 20.70	THB 21.40	12,376,700
2026-09-28	THB 21.50	THB 21.60	THB 21.10	THB 21.20	7,405,800
2026-09-25	THB 22.00	THB 22.10	THB 21.50	THB 21.60	9,199,700
2026-09-24	THB 22.50	THB 22.50	THB 21.80	THB 21.80	11,442,200
2026-09-23	THB 21.30	THB 22.20	THB 21.20	THB 22.00	20,255,000
2026-09-22	THB 21.40	THB 21.50	THB 21.10	THB 21.20	5,957,000
2026-09-21	THB 21.40	THB 21.60	THB 20.90	THB 21.30	10,179,600
2026-09-18	THB 21.40	THB 21.60	THB 21.20	THB 21.50	6,649,000
2026-09-17	THB 20.60	THB 21.60	THB 20.60	THB 21.50	17,929,200
2026-09-16	THB 21.00	THB 21.10	THB 20.30	THB 20.40	9,960,900
2026-09-15	THB 20.80	THB 21.10	THB 20.70	THB 21.00	12,040,400
2026-09-14	THB 21.50	THB 21.50	THB 20.60	THB 20.90	17,161,500
2026-09-11	THB 22.40	THB 22.40	THB 21.60	THB 21.70	13,300,400
2026-09-10	THB 22.70	THB 22.70	THB 22.20	THB 22.20	9,161,400
2026-09-09	THB 22.80	THB 23.50	THB 22.30	THB 22.50	25,162,000
2026-09-08	THB 22.80	THB 23.20	THB 22.50	THB 22.90	21,555,100
2026-09-07	THB 22.80	THB 22.80	THB 22.30	THB 22.50	17,078,500
2026-09-04	THB 22.30	THB 22.60	THB 21.80	THB 22.50	15,774,100
2026-09-03	THB 22.70	THB 22.80	THB 22.30	THB 22.30	12,468,700
2026-09-02	THB 22.70	THB 22.90	THB 22.10	THB 22.50	18,161,500
2026-09-01	THB 23.10	THB 23.40	THB 22.40	THB 22.80	28,216,600
2026-08-31	THB 21.20	THB 23.10	THB 21.20	THB 22.90	38,091,900
2026-08-28	THB 21.30	THB 22.00	THB 21.10	THB 21.40	23,072,200
2026-08-27	THB 19.60	THB 21.50	THB 19.60	THB 21.30	39,374,700
2026-08-26	THB 19.80	THB 20.10	THB 19.40	THB 20.10	22,965,600
2026-08-25	THB 20.90	THB 20.90	THB 19.70	THB 19.70	30,868,800
2026-08-24	THB 20.90	THB 20.90	THB 20.30	THB 20.90	20,856,000
2026-08-21	THB 20.60	THB 21.00	THB 20.30	THB 20.90	19,119,900
2026-08-20	THB 19.90	THB 20.70	THB 19.90	THB 20.60	39,353,000
2026-08-19	THB 18.90	THB 20.00	THB 18.90	THB 19.90	46,311,800
2026-08-18	THB 18.50	THB 18.90	THB 18.50	THB 18.60	10,903,700
2026-08-17	THB 18.80	THB 18.90	THB 18.00	THB 18.50	17,570,500
2026-08-14	THB 18.50	THB 18.70	THB 18.30	THB 18.60	6,395,700
2026-08-13	THB 17.70	THB 18.60	THB 17.60	THB 18.50	10,136,800
2026-08-11	THB 18.30	THB 18.40	THB 17.60	THB 17.70	9,723,100
2026-08-10	THB 18.40	THB 18.50	THB 18.30	THB 18.30	4,770,700
2026-08-07	THB 18.30	THB 18.40	THB 18.30	THB 18.30	1,828,400
2026-08-06	THB 18.50	THB 18.50	THB 18.30	THB 18.30	3,786,400
2026-08-05	THB 18.50	THB 18.60	THB 18.40	THB 18.40	3,613,100
2026-08-04	THB 18.90	THB 19.00	THB 18.60	THB 18.60	4,843,400
2026-08-03	THB 18.40	THB 18.90	THB 18.30	THB 18.90	10,044,500
2026-07-31	THB 18.50	THB 18.80	THB 18.30	THB 18.60	7,165,900
2026-07-30	THB 18.80	THB 18.80	THB 18.10	THB 18.40	6,417,700
2026-07-27	THB 18.80	THB 19.00	THB 18.50	THB 18.70	8,739,500
2026-07-24	THB 19.30	THB 19.70	THB 18.70	THB 18.70	17,560,300
2026-07-23	THB 19.50	THB 19.70	THB 19.10	THB 19.40	23,602,300
2026-07-22	THB 18.70	THB 19.30	THB 18.30	THB 19.30	24,179,300
2026-07-21	THB 18.60	THB 18.80	THB 18.40	THB 18.60	7,348,800
2026-07-20	THB 18.90	THB 19.10	THB 18.60	THB 18.70	9,903,100
2026-07-17	THB 18.90	THB 18.90	THB 18.60	THB 18.70	10,345,900
2026-07-16	THB 18.90	THB 19.30	THB 18.80	THB 19.00	8,913,400
2026-07-15	THB 18.80	THB 19.20	THB 18.70	THB 18.80	9,841,200
2026-07-14	THB 18.40	THB 19.00	THB 18.40	THB 18.80	12,834,600
2026-07-13	THB 18.10	THB 18.40	THB 17.90	THB 18.30	8,784,300
2026-07-10	THB 17.90	THB 18.10	THB 17.80	THB 17.90	4,683,500
2026-07-09	THB 17.90	THB 18.30	THB 17.80	THB 18.00	11,781,900
2026-07-08	THB 17.90	THB 18.10	THB 17.50	THB 17.60	8,234,000
2026-07-07	THB 17.70	THB 17.90	THB 17.40	THB 17.80	10,372,300
2026-07-06	THB 17.10	THB 17.70	THB 16.90	THB 17.60	14,362,100
2026-07-03	THB 16.80	THB 17.10	THB 16.80	THB 16.90	4,657,900
2026-07-02	THB 16.90	THB 16.90	THB 16.70	THB 16.70	3,201,400
2026-07-01	THB 16.90	THB 17.10	THB 16.80	THB 16.90	2,733,200
2026-06-30	THB 16.70	THB 17.10	THB 16.70	THB 16.90	5,457,000
2026-06-29	THB 16.60	THB 17.00	THB 16.60	THB 16.80	3,862,000
2026-06-26	THB 16.60	THB 16.90	THB 16.50	THB 16.70	5,144,300
2026-06-25	THB 17.50	THB 17.60	THB 16.50	THB 16.60	15,391,900
2026-06-24	THB 17.60	THB 18.10	THB 17.60	THB 17.80	6,617,700
2026-06-23	THB 18.00	THB 18.00	THB 17.40	THB 17.50	4,341,500
2026-06-22	THB 17.80	THB 18.20	THB 17.50	THB 17.90	10,048,200
2026-06-19	THB 18.30	THB 18.40	THB 17.40	THB 17.70	11,504,000
2026-06-18	THB 18.90	THB 18.90	THB 18.30	THB 18.30	5,221,700
2026-06-17	THB 19.10	THB 19.10	THB 18.80	THB 18.90	2,811,500
2026-06-16	THB 18.70	THB 19.00	THB 18.70	THB 18.90	6,188,400
2026-06-15	THB 18.80	THB 18.90	THB 18.50	THB 18.60	5,888,200
2026-06-12	THB 19.20	THB 19.30	THB 18.90	THB 19.10	4,025,700
2026-06-11	THB 19.00	THB 19.10	THB 18.90	THB 19.10	1,245,200
2026-06-10	THB 19.20	THB 19.30	THB 18.90	THB 19.00	3,162,300
2026-06-09	THB 18.80	THB 19.40	THB 18.70	THB 19.30	6,262,000
2026-06-08	THB 19.00	THB 19.20	THB 18.70	THB 18.70	6,970,100
2026-06-05	THB 19.80	THB 19.90	THB 19.10	THB 19.30	7,990,600
2026-06-04	THB 19.80	THB 20.00	THB 19.50	THB 19.70	10,210,300
2026-06-02	THB 19.50	THB 20.00	THB 19.50	THB 19.70	15,043,400
2026-05-29	THB 19.50	THB 19.60	THB 19.00	THB 19.20	12,479,300
2026-05-28	THB 19.00	THB 19.50	THB 18.80	THB 19.30	14,360,900
2026-05-27	THB 19.00	THB 19.30	THB 18.70	THB 18.70	8,122,600
2026-05-26	THB 18.70	THB 19.00	THB 18.50	THB 18.80	6,138,200
2026-05-25	THB 19.00	THB 19.30	THB 18.50	THB 18.70	10,213,900
2026-05-22	THB 19.10	THB 19.10	THB 18.80	THB 18.90	6,995,600
2026-05-21	THB 18.90	THB 19.10	THB 18.80	THB 19.00	6,405,100
2026-05-20	THB 18.90	THB 19.10	THB 18.60	THB 18.70	8,403,200
2026-05-19	THB 19.70	THB 19.90	THB 18.80	THB 19.00	16,239,100
2026-05-18	THB 19.80	THB 20.50	THB 19.60	THB 19.70	18,599,300
2026-05-15	THB 19.90	THB 20.00	THB 19.60	THB 19.70	7,793,200
2026-05-14	THB 19.90	THB 20.20	THB 19.70	THB 20.00	6,513,800
2026-05-13	THB 19.60	THB 20.20	THB 19.50	THB 19.80	14,187,900
2026-05-12	THB 19.80	THB 20.10	THB 19.50	THB 19.60	13,052,400
2026-05-11	THB 19.00	THB 19.90	THB 18.70	THB 19.70	23,596,100
2026-05-08	THB 18.30	THB 19.10	THB 18.30	THB 18.90	10,975,200
2026-05-07	THB 18.80	THB 18.90	THB 18.10	THB 18.30	10,441,200
2026-05-06	THB 18.50	THB 19.30	THB 18.20	THB 18.90	19,042,000
2026-05-05	THB 18.10	THB 18.60	THB 18.10	THB 18.30	12,828,300
2026-04-30	THB 18.10	THB 18.70	THB 17.70	THB 17.80	17,067,300
2026-04-29	THB 17.90	THB 18.10	THB 17.60	THB 18.00	12,842,900
2026-04-28	THB 16.60	THB 18.10	THB 16.50	THB 18.00	24,960,400
2026-04-27	THB 16.60	THB 16.60	THB 16.30	THB 16.40	3,241,800
2026-04-24	THB 16.80	THB 17.00	THB 16.30	THB 16.60	4,908,600
2026-04-23	THB 17.00	THB 17.30	THB 16.70	THB 16.90	8,959,800
2026-04-22	THB 16.30	THB 17.00	THB 16.00	THB 16.90	11,886,500
2026-04-21	THB 16.20	THB 16.40	THB 16.10	THB 16.30	9,879,500
2026-04-20	THB 16.70	THB 16.70	THB 16.00	THB 16.60	8,351,100
2026-04-17	THB 16.90	THB 17.00	THB 16.70	THB 16.70	3,358,300
2026-04-16	THB 17.30	THB 17.30	THB 16.90	THB 17.00	3,236,800
2026-04-10	THB 17.10	THB 17.30	THB 16.70	THB 17.30	5,862,500
2026-04-09	THB 17.50	THB 17.70	THB 17.10	THB 17.10	6,531,200
2026-04-08	THB 17.40	THB 17.80	THB 17.40	THB 17.50	5,301,900
2026-04-07	THB 17.60	THB 18.00	THB 17.40	THB 17.70	7,171,700
2026-04-03	THB 17.70	THB 17.90	THB 17.40	THB 17.60	4,280,300
2026-04-02	THB 17.90	THB 17.90	THB 17.50	THB 17.70	10,902,500
2026-04-01	THB 17.80	THB 17.80	THB 16.90	THB 17.70	19,668,600
2026-03-31	THB 18.00	THB 18.20	THB 17.50	THB 17.80	11,763,100
2026-03-30	THB 17.90	THB 18.20	THB 17.80	THB 17.80	10,047,100
2026-03-27	THB 17.00	THB 18.00	THB 17.00	THB 17.70	25,555,600
2026-03-26	THB 17.00	THB 17.30	THB 16.80	THB 16.80	12,293,000
2026-03-25	THB 16.60	THB 17.00	THB 16.60	THB 17.00	12,141,200
2026-03-24	THB 17.70	THB 18.50	THB 16.90	THB 16.90	28,018,200
2026-03-23	THB 16.30	THB 17.90	THB 16.30	THB 17.60	26,864,400
2026-03-20	THB 16.00	THB 16.90	THB 15.90	THB 16.60	29,064,200
2026-03-19	THB 16.40	THB 16.50	THB 15.90	THB 16.00	14,290,200
2026-03-18	THB 16.00	THB 16.60	THB 15.70	THB 16.60	17,585,000
2026-03-17	THB 16.30	THB 16.30	THB 15.70	THB 16.00	12,806,300
2026-03-16	THB 15.70	THB 16.30	THB 15.60	THB 16.10	20,226,300
2026-03-13	THB 15.80	THB 16.00	THB 15.40	THB 15.50	12,283,400
2026-03-12	THB 15.50	THB 16.20	THB 15.50	THB 15.70	23,960,800
2026-03-11	THB 15.50	THB 15.70	THB 15.30	THB 15.50	8,664,200
2026-03-10	THB 15.00	THB 16.10	THB 15.00	THB 15.50	31,457,900
2026-03-09	THB 14.70	THB 15.80	THB 14.60	THB 15.40	48,438,400
2026-03-06	THB 13.00	THB 15.20	THB 13.00	THB 15.20	37,081,600
2026-03-05	THB 12.80	THB 13.10	THB 12.50	THB 13.10	10,791,800
2026-03-04	THB 12.90	THB 13.10	THB 12.00	THB 12.40	20,198,800
2026-03-02	THB 14.10	THB 14.40	THB 13.70	THB 13.70	11,054,800
2026-02-27	THB 14.80	THB 14.90	THB 14.60	THB 14.70	6,196,200
2026-02-26	THB 15.00	THB 15.00	THB 14.50	THB 14.90	8,387,200
2026-02-25	THB 14.80	THB 15.30	THB 14.70	THB 15.00	27,101,400
2026-02-24	THB 14.30	THB 14.70	THB 14.20	THB 14.50	21,231,800
2026-02-23	THB 14.20	THB 14.30	THB 13.60	THB 14.00	22,440,400
2026-02-20	THB 14.60	THB 14.80	THB 13.80	THB 13.90	28,839,400
2026-02-19	THB 15.00	THB 15.50	THB 14.90	THB 15.20	12,999,400
2026-02-18	THB 14.90	THB 15.00	THB 14.60	THB 14.90	10,766,100
2026-02-17	THB 15.00	THB 15.20	THB 14.80	THB 14.90	20,339,700
2026-02-16	THB 13.70	THB 14.70	THB 13.70	THB 14.50	24,342,800
2026-02-13	THB 13.30	THB 13.80	THB 13.30	THB 13.40	12,411,400
2026-02-12	THB 13.30	THB 13.50	THB 13.20	THB 13.40	9,211,600
2026-02-11	THB 13.20	THB 13.80	THB 13.00	THB 13.30	11,866,800
2026-02-10	THB 13.30	THB 13.40	THB 13.00	THB 13.10	8,427,600
2026-02-09	THB 13.20	THB 13.50	THB 13.10	THB 13.30	8,393,900
2026-02-06	THB 13.10	THB 13.20	THB 13.00	THB 13.00	1,441,100
2026-02-05	THB 13.00	THB 13.40	THB 12.90	THB 13.10	5,681,100
2026-02-04	THB 13.10	THB 13.20	THB 12.90	THB 13.00	3,800,400
2026-02-03	THB 13.00	THB 13.30	THB 12.90	THB 13.10	3,354,900
2026-02-02	THB 12.80	THB 13.00	THB 12.60	THB 13.00	4,889,300
2026-01-30	THB 13.00	THB 13.10	THB 12.60	THB 12.80	4,916,600
2026-01-29	THB 13.30	THB 13.30	THB 13.00	THB 13.20	4,773,600
2026-01-28	THB 13.00	THB 13.30	THB 13.00	THB 13.20	4,134,600
2026-01-27	THB 13.00	THB 13.10	THB 13.00	THB 13.00	2,903,500
2026-01-26	THB 12.80	THB 13.40	THB 12.80	THB 13.00	7,041,500
2026-01-23	THB 13.20	THB 13.30	THB 12.70	THB 12.80	3,874,200
2026-01-22	THB 13.20	THB 13.50	THB 13.00	THB 13.20	10,550,300
2026-01-21	THB 13.10	THB 13.30	THB 12.90	THB 13.30	6,429,800
2026-01-20	THB 12.60	THB 13.30	THB 12.60	THB 13.20	10,724,900
2026-01-19	THB 12.50	THB 12.70	THB 12.30	THB 12.60	2,911,600
2026-01-16	THB 12.50	THB 12.70	THB 12.50	THB 12.50	2,617,300
2026-01-15	THB 12.30	THB 12.60	THB 12.10	THB 12.60	3,185,300
2026-01-14	THB 12.10	THB 12.40	THB 12.00	THB 12.30	2,730,600
2026-01-13	THB 12.30	THB 12.40	THB 12.00	THB 12.10	3,840,300
2026-01-12	THB 12.60	THB 12.70	THB 12.20	THB 12.20	2,617,200
2026-01-09	THB 12.70	THB 12.90	THB 12.50	THB 12.50	3,265,900
2026-01-08	THB 12.80	THB 12.90	THB 12.50	THB 12.60	3,926,100
2026-01-07	THB 13.00	THB 13.20	THB 12.70	THB 12.90	5,495,300
2026-01-06	THB 12.70	THB 13.00	THB 12.50	THB 12.90	7,552,300
2026-01-05	THB 12.20	THB 12.80	THB 12.20	THB 12.60	4,354,700
2025-12-30	THB 12.20	THB 12.40	THB 12.10	THB 12.20	1,526,800
2025-12-29	THB 12.60	THB 12.70	THB 11.90	THB 12.30	6,293,900
2025-12-26	THB 12.60	THB 12.70	THB 12.40	THB 12.60	1,314,100
2025-12-25	THB 12.60	THB 12.70	THB 12.50	THB 12.60	2,002,100
2025-12-24	THB 12.70	THB 12.70	THB 12.50	THB 12.60	1,216,800
2025-12-23	THB 12.50	THB 12.70	THB 12.40	THB 12.60	1,649,000
2025-12-22	THB 12.40	THB 12.60	THB 12.30	THB 12.40	2,519,500
2025-12-19	THB 12.70	THB 12.70	THB 12.40	THB 12.40	2,607,100
2025-12-18	THB 12.70	THB 12.70	THB 12.40	THB 12.70	4,181,600
2025-12-17	THB 12.60	THB 12.70	THB 12.40	THB 12.60	3,718,800
2025-12-16	THB 12.30	THB 12.60	THB 12.10	THB 12.60	5,872,200
2025-12-15	THB 12.00	THB 12.30	THB 12.00	THB 12.20	1,962,100
2025-12-12	THB 11.50	THB 12.30	THB 11.50	THB 12.20	4,871,400
2025-12-11	THB 11.70	THB 11.70	THB 11.50	THB 11.50	1,495,600
2025-12-09	THB 11.80	THB 11.80	THB 11.60	THB 11.60	385,000
2025-12-08	THB 11.80	THB 11.90	THB 11.60	THB 11.70	1,470,900
2025-12-04	THB 11.80	THB 11.80	THB 11.60	THB 11.80	802,700
2025-12-03	THB 11.80	THB 12.00	THB 11.70	THB 11.80	1,947,500
2025-12-02	THB 12.10	THB 12.10	THB 11.80	THB 11.80	1,487,200
2025-12-01	THB 11.50	THB 12.10	THB 11.50	THB 12.00	3,586,700
2025-11-28	THB 11.30	THB 11.50	THB 11.30	THB 11.50	784,900
2025-11-27	THB 11.30	THB 11.40	THB 11.20	THB 11.30	349,500
2025-11-26	THB 11.40	THB 11.40	THB 11.20	THB 11.20	675,900
2025-11-25	THB 11.30	THB 11.40	THB 11.20	THB 11.30	1,336,200
2025-11-24	THB 11.50	THB 11.60	THB 11.20	THB 11.20	1,606,300
2025-11-21	THB 11.30	THB 11.50	THB 11.30	THB 11.40	1,016,100
2025-11-20	THB 11.30	THB 11.40	THB 11.20	THB 11.30	538,000
2025-11-19	THB 11.60	THB 11.80	THB 11.20	THB 11.20	3,234,300
2025-11-18	THB 11.60	THB 11.70	THB 11.50	THB 11.60	706,400
2025-11-17	THB 11.60	THB 11.70	THB 11.40	THB 11.50	558,900
2025-11-14	THB 11.40	THB 11.60	THB 11.40	THB 11.40	502,700
2025-11-13	THB 11.60	THB 11.60	THB 11.30	THB 11.40	1,678,500
2025-11-12	THB 11.80	THB 11.80	THB 11.60	THB 11.60	788,400
2025-11-11	THB 11.70	THB 11.80	THB 11.70	THB 11.80	661,900
2025-11-10	THB 11.70	THB 11.80	THB 11.60	THB 11.70	1,332,100
2025-11-07	THB 12.00	THB 12.00	THB 11.80	THB 11.90	435,800
2025-11-06	THB 12.00	THB 12.00	THB 11.80	THB 12.00	735,900
2025-11-05	THB 12.00	THB 12.00	THB 11.70	THB 11.70	1,500,000
2025-11-04	THB 12.10	THB 12.20	THB 12.00	THB 12.00	2,261,700
2025-11-03	THB 12.00	THB 12.10	THB 11.90	THB 12.00	841,900
2025-10-31	THB 12.20	THB 12.20	THB 11.90	THB 11.90	1,025,800
2025-10-30	THB 12.20	THB 12.20	THB 11.90	THB 12.10	1,546,900
2025-10-29	THB 11.90	THB 12.30	THB 11.90	THB 12.10	2,396,200
2025-10-28	THB 11.90	THB 12.00	THB 11.80	THB 11.90	799,400
2025-10-27	THB 12.00	THB 12.10	THB 11.90	THB 11.90	1,106,700
2025-10-24	THB 11.90	THB 12.00	THB 11.80	THB 12.00	1,535,800
2025-10-22	THB 11.80	THB 12.00	THB 11.70	THB 11.90	1,564,300
2025-10-21	THB 11.70	THB 11.90	THB 11.70	THB 11.80	1,531,100
2025-10-20	THB 11.70	THB 11.90	THB 11.70	THB 11.70	556,700
2025-10-17	THB 12.00	THB 12.00	THB 11.60	THB 11.70	3,738,600
2025-10-16	THB 12.10	THB 12.20	THB 12.00	THB 12.00	501,200
2025-10-15	THB 12.00	THB 12.20	THB 12.00	THB 12.10	1,440,400
2025-10-14	THB 12.40	THB 12.50	THB 11.80	THB 11.90	5,053,200
2025-10-10	THB 12.50	THB 12.60	THB 12.30	THB 12.50	3,032,800
2025-10-09	THB 12.50	THB 12.70	THB 12.40	THB 12.50	1,927,800