Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 23.20
-0.30 (-1.28%)
Last updated: Jan 20, 2026, 12:55 PM ICT
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 1.01% | 11,081 |
| Dec 16, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.49% | 81,791 |
| Dec 15, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | -0.49% | 10,063 |
| Dec 12, 2025 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | - | 1,018 |
| Dec 11, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.50% | 635 |
| Dec 9, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 0.50% | 7,781 |
| Dec 8, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -0.99% | 14,966 |
| Dec 4, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 5,139 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 5,150 |
| Dec 2, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | -0.98% | 2,467 |
| Dec 1, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 25,135 |
| Nov 28, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 3,813 |
| Nov 27, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | - | 325 |
| Nov 26, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | 1,035 |
| Nov 25, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | -1.90% | 10,323 |
| Nov 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | 110 |
| Nov 21, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | -2.34% | 3,374 |
| Nov 20, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.30 | -0.47% | 7,533 |
| Nov 19, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.40 | -0.46% | 2,798 |
| Nov 18, 2025 | 21.70 | 21.70 | 21.40 | 21.60 | 21.50 | - | 9,599 |
| Nov 17, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.50 | 1.89% | 8,436 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.10 | -0.93% | 38,682 |
| Nov 13, 2025 | 21.20 | 21.70 | 21.10 | 21.40 | 21.30 | 3.88% | 33,549 |
| Nov 12, 2025 | 20.50 | 20.60 | 20.30 | 20.60 | 20.51 | - | 16,228 |
| Nov 11, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | 20.51 | 0.98% | 815 |
| Nov 10, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.31 | - | 1,107 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.31 | -1.92% | 8,340 |
| Nov 6, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.70 | -0.95% | 15,626 |
| Nov 5, 2025 | 20.70 | 21.00 | 20.50 | 21.00 | 20.90 | -0.47% | 1,990 |
| Nov 4, 2025 | 21.40 | 21.40 | 21.00 | 21.10 | 21.00 | -1.86% | 1,357 |