Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 28.00
+1.25 (4.67%)
Last updated: Sep 22, 2026, 3:43 PM ICT
BKK:STEG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.25 | 28.00 | 27.25 | 28.00 | 28.00 | 4.67% | 2,702 |
| Sep 21, 2026 | 27.00 | 27.25 | 26.75 | 26.75 | 26.75 | -1.83% | 470 |
| Sep 18, 2026 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | 1.87% | 3,913 |
| Sep 17, 2026 | 26.75 | 27.00 | 26.75 | 26.75 | 26.75 | 0.94% | 955 |
| Sep 16, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | - | 2,383 |
| Sep 15, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | -0.93% | 1,888 |
| Sep 14, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 7,312 |
| Sep 11, 2026 | 26.75 | 26.75 | 26.50 | 26.75 | 26.75 | -0.93% | 2,575 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | - | 839 |
| Sep 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 933 |
| Sep 8, 2026 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | -0.92% | 12,263 |
| Sep 7, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | -0.91% | 2,969 |
| Sep 4, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 1,053 |
| Sep 3, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 4,106 |
| Sep 2, 2026 | 27.50 | 27.50 | 27.25 | 27.25 | 27.25 | -0.91% | 2,548 |
| Sep 1, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 2,719 |
| Aug 31, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 4,831 |
| Aug 28, 2026 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | - | 3,102 |
| Aug 27, 2026 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | - | 7,873 |
| Aug 26, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | -0.90% | 3,646 |
| Aug 25, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 11,442 |
| Aug 24, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | -0.90% | 4,130 |
| Aug 21, 2026 | 27.25 | 27.75 | 27.25 | 27.75 | 27.75 | -0.44% | 5,656 |
| Aug 20, 2026 | 28.00 | 28.25 | 27.75 | 28.00 | 27.87 | -0.88% | 3,260 |
| Aug 19, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.12 | -1.74% | 5,616 |
| Aug 18, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.62 | 0.88% | 7,055 |
| Aug 17, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.37 | - | 9,597 |
| Aug 14, 2026 | 27.50 | 28.50 | 27.50 | 28.50 | 28.37 | 6.54% | 19,212 |
| Aug 13, 2026 | 26.25 | 26.75 | 26.00 | 26.75 | 26.63 | 1.90% | 7,891 |
| Aug 11, 2026 | 26.25 | 26.25 | 26.00 | 26.25 | 26.13 | - | 159,625 |
| Aug 10, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.13 | -1.87% | 8,832 |
| Aug 7, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.63 | 1.90% | 100,311 |
| Aug 6, 2026 | 26.50 | 26.50 | 26.00 | 26.25 | 26.13 | -1.87% | 10,101 |
| Aug 5, 2026 | 26.75 | 26.75 | 26.25 | 26.75 | 26.63 | - | 2,373 |
| Aug 4, 2026 | 26.50 | 27.00 | 26.50 | 26.75 | 26.63 | 0.94% | 1,889 |
| Aug 3, 2026 | 26.25 | 26.75 | 26.25 | 26.50 | 26.38 | - | 7,017 |
| Jul 31, 2026 | 26.75 | 26.75 | 26.00 | 26.50 | 26.38 | -5.36% | 29,030 |
| Jul 30, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 27.87 | 0.90% | 5,413 |
| Jul 27, 2026 | 27.75 | 27.75 | 27.50 | 27.75 | 27.62 | - | 14,120 |
| Jul 24, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.62 | 0.91% | 5,332 |
| Jul 23, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.38 | 1.85% | 5,502 |
| Jul 22, 2026 | 27.25 | 27.50 | 27.00 | 27.00 | 26.88 | -0.92% | 5,602 |
| Jul 21, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.13 | - | 7,740 |
| Jul 20, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.13 | - | 1,177 |
| Jul 17, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.13 | -1.80% | 7,384 |
| Jul 16, 2026 | 28.00 | 28.00 | 27.75 | 27.75 | 27.62 | -0.89% | 2,854 |
| Jul 15, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 27.87 | 1.82% | 2,843 |
| Jul 14, 2026 | 27.75 | 27.75 | 27.50 | 27.50 | 27.38 | -2.65% | 4,495 |
| Jul 13, 2026 | 28.25 | 28.25 | 28.00 | 28.25 | 28.12 | - | 1,797 |
| Jul 10, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.12 | - | 3,611 |