SET · STP · stock
Sahathai Printing & Packaging Public Company Limited (STP) stock price history
Every SET trading session of Sahathai Printing & Packaging Public Company Limited from Jun 14, 2022 to Nov 13, 2026: 1,070 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STP adjusted close, 2022 to 2026
- THB 15.07
- All time high, 2022
- THB 12.40
- 52 week high, THB 8.95 low
- 1,070
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
STP key facts
- Sahathai Printing & Packaging Public Company Limited (STP) closed at THB 11.40 on Nov 13, 2026 on SET.
- STP's all time high close is THB 15.07, set on Jun 14, 2022; its all time low close is THB 7.01 on Oct 31, 2023.
- STP's 52 week range is THB 8.95 to THB 12.40.
- STP returned +18.1% over the year to Nov 13, 2026.
- Since Jun 14, 2022 STP returned -24%, -6.1% a year compounded.
- STP's deepest drawdown was -53.5% from Jun 14, 2022 to Oct 31, 2023.
- DataCedar holds 1,070 daily sessions of STP history from Jun 14, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STP price chart, 2022 to 2026
STP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -2.6% |
| 6 months | +12.4% |
| Year to date | +24.7% |
| 1 year | +18.1% |
| 3 years | +48.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 14, 2022 | -24.3% |
| Compound annual growth, 4.4 years | -6.1% |
STP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.07 on Jun 14, 2022
- All time low close
- THB 7.01 on Oct 31, 2023
- 52 week high
- THB 12.40 on Aug 31, 2026
- 52 week low
- THB 8.95 on Dec 11, 2025
- Deepest drawdown
- -53.5% from Jun 14, 2022 to Oct 31, 2023, not yet recovered
- Best single session
- +9.1% on Mar 6, 2024
- Worst single session
- -10.6% on Aug 14, 2024
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +31%
- Worst calendar year
- 2023, -31%
STP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jun 14, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.19 | THB 12.40 | THB 9.19 | THB 11.40 | +24.7% | 6.2M | 213 |
| 2025 | THB 10.39 | THB 11.01 | THB 7.92 | THB 9.14 | -12.0% | 5.2M | 242 |
| 2024 | THB 8.28 | THB 13.20 | THB 7.65 | THB 10.39 | +31.5% | 34.4M | 243 |
| 2023 | THB 11.45 | THB 11.94 | THB 6.76 | THB 7.90 | -30.5% | 26.7M | 237 |
| 2022 | THB 16.03 | THB 17.71 | THB 9.78 | THB 11.37 | n/a | 322.4M | 135 |
STP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 11.40 | 0.0% |
| October 2026 | THB 11.40 | +3.6% |
| September 2026 | THB 11.00 | -9.1% |
| August 2026 | THB 12.10 | +5.1% |
| July 2026 | THB 11.51 | +6.3% |
| June 2026 | THB 10.83 | -0.9% |
| May 2026 | THB 10.93 | +8.7% |
| April 2026 | THB 10.05 | +2.1% |
| March 2026 | THB 9.84 | -5.4% |
| February 2026 | THB 10.40 | +8.8% |
| January 2026 | THB 9.56 | +4.6% |
| December 2025 | THB 9.14 | -2.5% |
About the STP data
Daily bars. 1,070 sessions from Jun 14, 2022 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASTP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- STI Stonehenge Inter Public Company Limited
- STI-R Stonehenge Inter Public Company Limited
- STOWER Sky Tower Public Company Limited
- STOWER-R Sky Tower Public Company Limited
- STPI STP&I Public Company Limited
- STPI-R STP&I Public Company Limited
- STX Stone One Public Company Limited
- STX-R Stone One Public Company Limited
Common questions
STP share price history
