Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 22.60
+0.10 (0.44%)
Last updated: Oct 7, 2025, 1:26 PM ICT
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.33% | 3,955 |
| Oct 6, 2025 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 2.27% | 9,267 |
| Oct 3, 2025 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | 5,879 |
| Oct 2, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 3.26% | 18,340 |
| Oct 1, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | - | 15,783 |
| Sep 30, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -1.38% | 4,241 |
| Sep 29, 2025 | 21.50 | 21.90 | 21.50 | 21.80 | 21.80 | 2.83% | 20,567 |
| Sep 26, 2025 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 4,569 |
| Sep 25, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | -0.94% | 2,311 |
| Sep 24, 2025 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | - | 44,804 |
| Sep 23, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 8,747 |
| Sep 22, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 0.47% | 8,293 |
| Sep 19, 2025 | 20.90 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 71,902 |
| Sep 18, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 90,917 |
| Sep 17, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 2.46% | 49,863 |
| Sep 16, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | - | 23,264 |
| Sep 15, 2025 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | - | 16,267 |
| Sep 12, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 0.50% | 10,537 |
| Sep 11, 2025 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | 0.50% | 23,411 |
| Sep 10, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | 20.10 | 2.55% | 23,835 |
| Sep 9, 2025 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | -1.51% | 8,642 |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | 22,969 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.49% | 10,892 |
| Sep 4, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | 1.01% | 60,645 |
| Sep 3, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 2.05% | 43,917 |
| Sep 2, 2025 | 19.40 | 19.50 | 19.30 | 19.50 | 19.50 | 0.52% | 4,418 |
| Sep 1, 2025 | 19.20 | 19.40 | 19.10 | 19.40 | 19.40 | - | 92,027 |
| Aug 29, 2025 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | - | 6,011 |
| Aug 28, 2025 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | -1.02% | 17,956 |
| Aug 27, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | - | 59,885 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.40 | 19.60 | 19.60 | -1.51% | 68,013 |
| Aug 25, 2025 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | -0.50% | 14,404 |
| Aug 22, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | - | 18,783 |
| Aug 21, 2025 | 19.90 | 20.00 | 19.70 | 20.00 | 19.91 | - | 23,017 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 19.91 | -0.99% | 34,301 |
| Aug 19, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.11 | -2.42% | 23,096 |
| Aug 18, 2025 | 20.50 | 20.80 | 20.40 | 20.70 | 20.61 | -2.82% | 48,855 |
| Aug 15, 2025 | 21.00 | 21.40 | 21.00 | 21.30 | 21.20 | -0.47% | 25,820 |
| Aug 14, 2025 | 21.60 | 21.60 | 21.20 | 21.40 | 21.30 | -4.89% | 223,382 |
| Aug 13, 2025 | 22.40 | 22.50 | 22.30 | 22.50 | 22.40 | 1.81% | 8,391 |
| Aug 8, 2025 | 21.90 | 22.10 | 21.80 | 22.10 | 22.00 | -1.34% | 99,186 |
| Aug 7, 2025 | 22.30 | 22.50 | 22.20 | 22.40 | 22.30 | 0.45% | 3,215 |
| Aug 6, 2025 | 22.40 | 22.40 | 22.20 | 22.30 | 22.20 | -0.45% | 87,009 |
| Aug 5, 2025 | 22.20 | 22.40 | 22.10 | 22.40 | 22.30 | 1.36% | 15,421 |
| Aug 4, 2025 | 22.00 | 22.10 | 21.80 | 22.10 | 22.00 | 0.45% | 74,528 |
| Aug 1, 2025 | 22.10 | 22.20 | 21.90 | 22.00 | 21.90 | -0.45% | 9,776 |
| Jul 31, 2025 | 22.20 | 22.30 | 22.10 | 22.10 | 22.00 | -0.45% | 13,301 |
| Jul 30, 2025 | 22.10 | 22.20 | 21.80 | 22.20 | 22.10 | 0.45% | 13,983 |
| Jul 29, 2025 | 22.10 | 22.20 | 22.00 | 22.10 | 22.00 | -1.78% | 30,614 |
| Jul 25, 2025 | 22.20 | 22.50 | 22.00 | 22.50 | 22.40 | 0.90% | 34,399 |