Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 25.75
+1.15 (4.67%)
Last updated: Mar 2, 2026, 4:26 PM ICT
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.75 | 4.67% | 30,936 |
| Feb 27, 2026 | 23.90 | 24.60 | 23.60 | 24.60 | 24.60 | -0.40% | 520,037 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -2.18% | 3,661 |
| Feb 25, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 2,641 |
| Feb 24, 2026 | 25.25 | 25.25 | 24.90 | 25.25 | 25.25 | -0.98% | 12,389 |
| Feb 23, 2026 | 25.50 | 25.75 | 25.50 | 25.50 | 25.50 | 0.99% | 8,089 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 5,500 |
| Feb 19, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 25.00 | 0.81% | 67,488 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 921 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 2,540 |
| Feb 16, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 777 |
| Feb 13, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.57% | 41,750 |
| Feb 12, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.41% | 10,418 |
| Feb 11, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 10,238 |
| Feb 10, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 2,056 |
| Feb 9, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 2.88% | 19,153 |
| Feb 6, 2026 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | -0.82% | 6,006 |
| Feb 5, 2026 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | -1.21% | 4,381 |
| Feb 4, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 2,142 |
| Feb 3, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 1.22% | 84,450 |
| Feb 2, 2026 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | 0.41% | 16,596 |
| Jan 30, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 13,278 |
| Jan 29, 2026 | 23.50 | 23.90 | 23.30 | 23.90 | 23.90 | 2.58% | 35,451 |
| Jan 28, 2026 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | 0.87% | 19,170 |
| Jan 27, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | - | 2,839 |
| Jan 26, 2026 | 23.00 | 23.30 | 23.00 | 23.10 | 23.10 | 1.32% | 1,256 |
| Jan 23, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 22,509 |
| Jan 22, 2026 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | -1.71% | 20,983 |
| Jan 21, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 27,436 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -1.28% | 26,570 |
| Jan 19, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | - | 19,190 |
| Jan 16, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 0.86% | 72,879 |
| Jan 15, 2026 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 1.30% | 28,799 |
| Jan 14, 2026 | 22.70 | 23.10 | 22.70 | 23.00 | 23.00 | 1.32% | 95,340 |
| Jan 13, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 9,210 |
| Jan 12, 2026 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 2.74% | 604,831 |
| Jan 9, 2026 | 21.80 | 21.90 | 21.60 | 21.90 | 21.90 | -0.90% | 8,527 |
| Jan 8, 2026 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 1.84% | 85,269 |
| Jan 7, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | 3.33% | 112,809 |
| Jan 6, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 15,256 |
| Jan 5, 2026 | 21.20 | 21.30 | 21.20 | 21.20 | 21.20 | 1.92% | 10,748 |
| Dec 30, 2025 | 20.70 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 1,073 |
| Dec 29, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 1.99% | 379 |
| Dec 26, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 5,913 |
| Dec 25, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.49% | 7 |
| Dec 24, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 10,750 |
| Dec 23, 2025 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | 0.99% | 3,713 |
| Dec 22, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 1.00% | 7,016 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 1,022 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 2,135 |