Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 21.80
-0.20 (-0.91%)
Last updated: Aug 4, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | - | -1.49% | 21,231 |
| Jun 27, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | - | 0.50% | 4,534 |
| Jun 26, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | - | -1.48% | 50,285 |
| Jun 25, 2025 | 20.30 | 20.30 | 20.10 | 20.30 | - | 1.50% | 332,402 |
| Jun 24, 2025 | 20.10 | 20.10 | 19.90 | 20.00 | - | -1.48% | 15,343 |
| Jun 23, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | - | - | 2,019 |
| Jun 20, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | - | 1.00% | 5,876 |
| Jun 19, 2025 | 20.30 | 20.30 | 19.90 | 20.10 | - | -0.99% | 45,703 |
| Jun 18, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | - | 0.50% | 6,535 |
| Jun 17, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | - | -0.49% | 12,520 |
| Jun 16, 2025 | 20.10 | 20.30 | 20.00 | 20.30 | - | 2.01% | 18,067 |
| Jun 13, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | - | 1.02% | 11,884 |
| Jun 12, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | - | -0.51% | 14,567 |
| Jun 11, 2025 | 19.70 | 19.80 | 19.50 | 19.80 | - | -0.50% | 39,384 |
| Jun 10, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | - | -1.00% | 23,300 |
| Jun 9, 2025 | 20.10 | 20.20 | 20.10 | 20.10 | - | -0.50% | 30,440 |
| Jun 6, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | - | - | 1,796 |
| Jun 5, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | - | 0.50% | 2,023 |
| Jun 4, 2025 | 20.00 | 20.20 | 19.70 | 20.10 | - | 1.01% | 756,616 |
| May 30, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | - | 2.05% | 123,362 |
| May 29, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | - | - | 2,493 |
| May 28, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | - | -2.01% | 17,556 |
| May 27, 2025 | 19.30 | 19.90 | 19.20 | 19.90 | - | 3.65% | 14,013 |
| May 26, 2025 | 19.00 | 19.20 | 18.90 | 19.20 | - | 0.52% | 10,569 |
| May 23, 2025 | 19.10 | 19.10 | 18.90 | 19.10 | - | -0.52% | 39,515 |
| May 22, 2025 | 19.00 | 19.20 | 18.90 | 19.20 | - | 1.59% | 32,647 |