BKK:STEG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.50	28.75	28.25	28.75	28.75	0.88%	5,972
May 21, 2026	28.50	28.50	28.25	28.50	28.50	-	14,361
May 20, 2026	28.25	28.50	28.00	28.50	28.50	0.88%	6,687
May 19, 2026	27.75	28.25	27.75	28.25	28.25	1.80%	4,141
May 18, 2026	26.75	27.75	26.75	27.75	27.75	5.71%	8,725
May 15, 2026	26.75	26.75	26.25	26.25	26.25	-1.87%	18,320
May 14, 2026	27.00	27.00	26.75	26.75	26.75	-2.73%	3,911
May 13, 2026	27.50	27.75	27.25	27.50	27.50	0.92%	10,302
May 12, 2026	27.00	27.25	26.75	27.25	27.25	0.93%	85,140
May 11, 2026	26.75	27.25	26.75	27.00	27.00	-	12,496
May 8, 2026	27.25	27.25	26.75	27.00	27.00	-0.92%	17,256
May 7, 2026	27.75	28.00	27.00	27.25	27.25	-1.80%	41,210
May 6, 2026	27.75	27.75	27.50	27.75	27.75	-	16,782
May 5, 2026	27.25	27.75	27.25	27.75	27.75	0.91%	20,420
Apr 30, 2026	27.25	27.50	27.25	27.50	27.50	0.92%	39,574
Apr 29, 2026	27.25	27.50	27.25	27.25	27.25	-	10,713
Apr 28, 2026	27.25	27.75	27.00	27.25	27.25	2.90%	24,364
Apr 27, 2026	27.75	27.75	26.75	26.75	26.48	-5.31%	86,467
Apr 24, 2026	28.00	28.25	28.00	28.25	27.97	0.89%	7,967
Apr 23, 2026	28.00	28.00	27.50	28.00	27.72	-0.88%	27,263
Apr 22, 2026	28.75	28.75	28.25	28.25	27.97	-2.59%	47,171
Apr 21, 2026	29.00	29.00	29.00	29.00	28.71	-	426
Apr 20, 2026	28.75	29.00	28.50	29.00	28.71	0.87%	2,644
Apr 17, 2026	28.25	28.75	28.00	28.75	28.46	0.88%	31,479
Apr 16, 2026	28.50	28.50	28.25	28.50	28.22	-2.56%	25,165
Apr 10, 2026	29.25	29.25	28.75	29.25	28.96	0.86%	34,903
Apr 9, 2026	28.75	29.00	28.75	29.00	28.71	-	7,789
Apr 8, 2026	29.00	29.25	28.75	29.00	28.71	-0.85%	62,158
Apr 7, 2026	28.25	29.25	28.25	29.25	28.96	3.54%	13,181
Apr 3, 2026	28.00	28.25	27.75	28.25	27.97	-	2,675
Apr 2, 2026	28.25	28.50	28.00	28.25	27.97	-	1,376
Apr 1, 2026	28.25	28.50	28.25	28.25	27.97	0.89%	16,615
Mar 31, 2026	27.75	28.00	27.75	28.00	27.72	-	1,519
Mar 30, 2026	28.00	28.25	28.00	28.00	27.72	-1.75%	1,906
Mar 27, 2026	27.75	28.50	27.75	28.50	28.22	1.79%	22,747
Mar 26, 2026	28.25	28.50	28.00	28.00	27.72	-0.88%	16,367
Mar 25, 2026	27.75	28.25	27.75	28.25	27.97	1.80%	6,815
Mar 24, 2026	27.25	27.75	27.00	27.75	27.47	-0.89%	18,653
Mar 23, 2026	27.50	28.00	27.50	28.00	27.72	-0.88%	2,471
Mar 20, 2026	28.25	28.25	28.00	28.25	27.97	-0.88%	6,844
Mar 19, 2026	28.50	28.75	28.50	28.50	28.22	0.88%	37,312
Mar 18, 2026	28.00	28.25	28.00	28.25	27.97	0.89%	49,237
Mar 17, 2026	27.75	28.25	27.75	28.00	27.72	-	9,260
Mar 16, 2026	28.00	28.00	27.75	28.00	27.72	0.90%	25,130
Mar 13, 2026	28.00	28.25	27.75	27.75	27.47	-0.89%	33,184
Mar 12, 2026	27.50	28.00	27.25	28.00	27.72	0.90%	26,387
Mar 11, 2026	27.50	27.75	27.25	27.75	27.47	2.78%	32,311
Mar 10, 2026	26.50	27.00	26.50	27.00	26.73	0.93%	5,957
Mar 9, 2026	27.25	27.25	26.50	26.75	26.48	-1.83%	16,034
Mar 6, 2026	27.00	27.25	26.50	27.25	26.98	0.93%	6,976