SET · STPI · stock
STP&I Public Company Limited (STPI) stock price history
Every SET trading session of STP&I Public Company Limited from Jan 31, 2000 to Sep 28, 2026: 6,608 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.
STPI adjusted close, 2000 to 2026
- THB 18.06
- All time high, 2013
- THB 7.10
- 52 week high, THB 3.44 low
- 6,608
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
STPI key facts
- STP&I Public Company Limited (STPI) closed at THB 5.50 on Sep 28, 2026 on SET.
- STPI's all time high close is THB 18.06, set on May 22, 2013; its all time low close is THB 0.0293 on Oct 17, 2000.
- STPI's 52 week range is THB 3.44 to THB 7.10.
- STPI returned +12.7% over the year to Sep 28, 2026 and +28.5% over five years.
- Over ten years STPI returned -29%, -3.4% a year compounded.
- STPI's deepest drawdown was -87.4% from May 22, 2013 to Apr 9, 2025.
- DataCedar holds 6,608 daily sessions of STPI history from Jan 31, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STPI price chart, 2000 to 2026
STPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | +7.8% |
| 6 months | +33.5% |
| Year to date | +21.7% |
| 1 year | +12.7% |
| 3 years | +65.7% |
| 5 years | +28.5% |
| 10 years | -29.0% |
| Since Jan 31, 2000 | +7,400% |
| Compound annual growth, 26.7 years | +17.6% |
STPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 18.06 on May 22, 2013
- All time low close
- THB 0.0293 on Oct 17, 2000
- 52 week high
- THB 7.10 on Jul 22, 2026
- 52 week low
- THB 3.44 on Oct 30, 2025
- Deepest drawdown
- -87.4% from May 22, 2013 to Apr 9, 2025, not yet recovered
- Best single session
- +42.9% on Mar 21, 2001
- Worst single session
- -40.0% on Oct 17, 2000
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 75.0×
- Best calendar year
- 2001, +565%
- Worst calendar year
- 2004, -55%
STPI 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. 2000 starts on Jan 31, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.54 | THB 7.10 | THB 3.90 | THB 5.50 | +21.7% | 2.6B | 186 |
| 2025 | THB 3.24 | THB 5.20 | THB 2.24 | THB 4.52 | +40.4% | 1.1B | 242 |
| 2024 | THB 3.32 | THB 4.38 | THB 2.92 | THB 3.22 | 0.0% | 237.4M | 243 |
| 2023 | THB 4.16 | THB 5.70 | THB 2.64 | THB 3.22 | -22.6% | 630.2M | 243 |
| 2022 | THB 6.50 | THB 6.75 | THB 3.44 | THB 4.16 | -35.0% | 1.3B | 241 |
| 2021 | THB 3.46 | THB 6.75 | THB 3.46 | THB 6.40 | +79.8% | 2.4B | 241 |
| 2020 | THB 6.68 | THB 7.03 | THB 2.26 | THB 3.56 | -46.3% | 1.3B | 243 |
| 2019 | THB 3.85 | THB 9.92 | THB 3.75 | THB 6.63 | +74.2% | 2.5B | 244 |
| 2018 | THB 5.16 | THB 6.00 | THB 3.60 | THB 3.81 | -25.5% | 626.3M | 245 |
| 2017 | THB 10.09 | THB 10.36 | THB 4.54 | THB 5.11 | -48.9% | 1.2B | 242 |
| 2016 | THB 8.35 | THB 11.66 | THB 6.30 | THB 10.00 | +22.2% | 3.4B | 244 |
| 2015 | THB 14.76 | THB 15.91 | THB 7.66 | THB 8.18 | -44.6% | 1.2B | 244 |
| 2014 | THB 11.88 | THB 17.91 | THB 10.21 | THB 14.76 | +24.3% | 1.4B | 245 |
| 2013 | THB 11.74 | THB 19.09 | THB 11.57 | THB 11.88 | +1.2% | 780.4M | 245 |
| 2012 | THB 5.37 | THB 12.07 | THB 4.45 | THB 11.74 | +120.6% | 2.5B | 245 |
| 2011 | THB 4.80 | THB 5.41 | THB 3.30 | THB 5.32 | +11.9% | 1.2B | 244 |
| 2010 | THB 2.24 | THB 7.75 | THB 1.87 | THB 4.76 | +112.0% | 5.6B | 244 |
| 2009 | THB 0.8234 | THB 2.57 | THB 0.7917 | THB 2.24 | +172.6% | 2B | 245 |
| 2008 | THB 0.9342 | THB 1.30 | THB 0.5700 | THB 0.8234 | -11.9% | 202.2M | 247 |
| 2007 | THB 0.3813 | THB 0.9711 | THB 0.2904 | THB 0.9342 | +128.6% | 2.6B | 246 |
| 2006 | THB 0.2157 | THB 0.4936 | THB 0.2074 | THB 0.4086 | +91.3% | 2.8B | 259 |
| 2005 | THB 0.1763 | THB 0.2924 | THB 0.1670 | THB 0.2136 | +21.2% | 5.3B | 245 |
| 2004 | THB 0.3961 | THB 0.4438 | THB 0.1628 | THB 0.1763 | -55.5% | 1.2B | 262 |
| 2003 | THB 0.2302 | THB 0.6637 | THB 0.1638 | THB 0.3961 | +72.1% | 8.4B | 261 |
| 2002 | THB 0.1950 | THB 0.5496 | THB 0.1939 | THB 0.2302 | +18.1% | 5.7B | 261 |
| 2001 | THB 0.0293 | THB 0.2249 | THB 0.0293 | THB 0.1950 | +564.7% | 12.6B | 261 |
| 2000 | THB 0.0733 | THB 0.0929 | THB 0.0293 | THB 0.0293 | n/a | 44.1M | 240 |
STPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 5.50 | -4.3% |
| August 2026 | THB 5.75 | -8.7% |
| July 2026 | THB 6.30 | +17.8% |
| June 2026 | THB 5.35 | +2.9% |
| May 2026 | THB 5.20 | +29.4% |
| April 2026 | THB 4.02 | -3.4% |
| March 2026 | THB 4.16 | -30.7% |
| February 2026 | THB 6.00 | +31.0% |
| January 2026 | THB 4.58 | +1.3% |
| December 2025 | THB 4.52 | +17.7% |
| November 2025 | THB 3.84 | +6.1% |
| October 2025 | THB 3.62 | -23.9% |
About the STPI data
Daily bars. 6,608 sessions from Jan 31, 2000 to Sep 28, 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 Sep 29, 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 Jan 31, 2000, 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/STPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- STI-R Stonehenge Inter Public Company Limited
- STOWER Sky Tower Public Company Limited
- STOWER-R Sky Tower Public Company Limited
- STP Sahathai Printing & Packaging Public Company Limited
- STPI-R STP&I Public Company Limited
- STX Stone One Public Company Limited
- STX-R Stone One Public Company Limited
- SUC Saha-Union Public Company Limited
Common questions
STPI share price history
