Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 20.30
+0.10 (0.50%)
At close: Sep 12, 2025
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | - | 0.50% | 10,537 |
| Sep 11, 2025 | 20.30 | 20.50 | 20.20 | 20.20 | - | 0.50% | 23,411 |
| Sep 10, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | - | 2.55% | 23,835 |
| Sep 9, 2025 | 19.70 | 19.70 | 19.40 | 19.60 | - | -1.51% | 8,642 |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | - | 0.51% | 22,969 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | - | -1.49% | 10,892 |
| Sep 4, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | - | 1.01% | 60,645 |
| Sep 3, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | - | 2.05% | 43,917 |
| Sep 2, 2025 | 19.40 | 19.50 | 19.30 | 19.50 | - | 0.52% | 4,418 |
| Sep 1, 2025 | 19.20 | 19.40 | 19.10 | 19.40 | - | - | 92,027 |
| Aug 29, 2025 | 19.40 | 19.40 | 19.30 | 19.40 | - | - | 6,011 |
| Aug 28, 2025 | 19.40 | 19.50 | 19.30 | 19.40 | - | -1.02% | 17,956 |
| Aug 27, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | - | - | 59,885 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.40 | 19.60 | - | -1.51% | 68,013 |
| Aug 25, 2025 | 19.80 | 19.90 | 19.70 | 19.90 | - | -0.50% | 14,404 |
| Aug 22, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | - | - | 18,783 |
| Aug 21, 2025 | 19.90 | 20.00 | 19.70 | 20.00 | - | - | 23,017 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | - | -0.99% | 34,301 |
| Aug 19, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | -2.42% | 23,096 |
| Aug 18, 2025 | 20.50 | 20.80 | 20.40 | 20.70 | - | -2.82% | 48,855 |
| Aug 15, 2025 | 21.00 | 21.40 | 21.00 | 21.30 | - | -0.47% | 25,820 |
| Aug 14, 2025 | 21.60 | 21.60 | 21.20 | 21.40 | - | -4.89% | 223,382 |
| Aug 13, 2025 | 22.40 | 22.50 | 22.30 | 22.50 | - | 1.81% | 8,391 |
| Aug 8, 2025 | 21.90 | 22.10 | 21.80 | 22.10 | - | -1.34% | 99,186 |
| Aug 7, 2025 | 22.30 | 22.50 | 22.20 | 22.40 | - | 0.45% | 3,215 |
| Aug 6, 2025 | 22.40 | 22.40 | 22.20 | 22.30 | - | -0.45% | 87,009 |
| Aug 5, 2025 | 22.20 | 22.40 | 22.10 | 22.40 | - | 1.36% | 15,421 |
| Aug 4, 2025 | 22.00 | 22.10 | 21.80 | 22.10 | - | 0.45% | 74,528 |
| Aug 1, 2025 | 22.10 | 22.20 | 21.90 | 22.00 | - | -0.45% | 9,776 |
| Jul 31, 2025 | 22.20 | 22.30 | 22.10 | 22.10 | - | -0.45% | 13,301 |
| Jul 30, 2025 | 22.10 | 22.20 | 21.80 | 22.20 | - | 0.45% | 13,983 |
| Jul 29, 2025 | 22.10 | 22.20 | 22.00 | 22.10 | - | -1.78% | 30,614 |
| Jul 25, 2025 | 22.20 | 22.50 | 22.00 | 22.50 | - | 0.90% | 34,399 |
| Jul 24, 2025 | 22.50 | 22.60 | 22.20 | 22.30 | - | 6.70% | 86,680 |
| Jul 23, 2025 | 21.00 | 21.10 | 20.70 | 20.90 | - | -1.88% | 51,011 |
| Jul 22, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | - | - | 3,027 |
| Jul 21, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | - | 0.47% | 9,755 |
| Jul 18, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | - | 0.47% | 4,361 |
| Jul 17, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | - | 0.96% | 5,041 |
| Jul 16, 2025 | 21.10 | 21.10 | 20.90 | 20.90 | - | -0.48% | 9,755 |
| Jul 15, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | 2.44% | 14,532 |
| Jul 14, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | - | -0.49% | 14,064 |
| Jul 11, 2025 | 20.70 | 20.80 | 20.50 | 20.60 | - | -1.90% | 15,719 |
| Jul 9, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | - | - | 13,974 |
| Jul 8, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | - | 5.00% | 143,724 |
| Jul 7, 2025 | 19.90 | 20.00 | 19.80 | 20.00 | - | 1.01% | 80,909 |
| Jul 4, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | - | -1.00% | 21,147 |
| Jul 3, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | - | -0.50% | 17,904 |
| Jul 2, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | - | -0.99% | 6,145 |
| Jul 1, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | - | 2.53% | 22,148 |