BKK:STEG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.00	27.25	26.75	26.75	26.75	-0.93%	20,843
Jun 11, 2026	26.75	27.00	26.25	27.00	27.00	-	27,746
Jun 10, 2026	27.00	27.25	27.00	27.00	27.00	-	49,323
Jun 9, 2026	26.75	27.00	26.75	27.00	27.00	-	2,957
Jun 8, 2026	27.25	27.75	26.75	27.00	27.00	-3.57%	130,578
Jun 5, 2026	28.00	28.00	27.50	28.00	28.00	-0.88%	253,419
Jun 4, 2026	28.50	28.50	28.25	28.25	28.25	-0.88%	2,139
Jun 2, 2026	28.75	28.75	28.25	28.50	28.50	-0.87%	5,347
May 29, 2026	28.50	28.75	28.50	28.75	28.75	0.88%	57,002
May 28, 2026	27.75	28.50	27.75	28.50	28.50	1.79%	14,549
May 27, 2026	28.25	28.50	27.50	28.00	28.00	-0.88%	21,484
May 26, 2026	28.50	28.75	28.25	28.25	28.25	-0.53%	6,815
May 25, 2026	28.75	28.75	28.50	28.50	28.40	-0.87%	8,938
May 22, 2026	28.50	28.75	28.25	28.75	28.65	0.88%	5,972
May 21, 2026	28.50	28.50	28.25	28.50	28.40	-	14,361
May 20, 2026	28.25	28.50	28.00	28.50	28.40	0.88%	6,687
May 19, 2026	27.75	28.25	27.75	28.25	28.15	1.80%	4,141
May 18, 2026	26.75	27.75	26.75	27.75	27.65	5.71%	8,725
May 15, 2026	26.75	26.75	26.25	26.25	26.16	-1.87%	18,320
May 14, 2026	27.00	27.00	26.75	26.75	26.66	-2.73%	3,911
May 13, 2026	27.50	27.75	27.25	27.50	27.40	0.92%	10,302
May 12, 2026	27.00	27.25	26.75	27.25	27.15	0.93%	85,140
May 11, 2026	26.75	27.25	26.75	27.00	26.90	-	12,496
May 8, 2026	27.25	27.25	26.75	27.00	26.90	-0.92%	17,256
May 7, 2026	27.75	28.00	27.00	27.25	27.15	-1.80%	41,210
May 6, 2026	27.75	27.75	27.50	27.75	27.65	-	16,782
May 5, 2026	27.25	27.75	27.25	27.75	27.65	0.91%	20,420
Apr 30, 2026	27.25	27.50	27.25	27.50	27.40	0.92%	39,574
Apr 29, 2026	27.25	27.50	27.25	27.25	27.15	-	10,713
Apr 28, 2026	27.25	27.75	27.00	27.25	27.15	2.90%	24,364
Apr 27, 2026	27.75	27.75	26.75	26.75	26.39	-5.31%	86,467
Apr 24, 2026	28.00	28.25	28.00	28.25	27.87	0.89%	7,967
Apr 23, 2026	28.00	28.00	27.50	28.00	27.62	-0.88%	27,263
Apr 22, 2026	28.75	28.75	28.25	28.25	27.87	-2.59%	47,171
Apr 21, 2026	29.00	29.00	29.00	29.00	28.61	-	426
Apr 20, 2026	28.75	29.00	28.50	29.00	28.61	0.87%	2,644
Apr 17, 2026	28.25	28.75	28.00	28.75	28.36	0.88%	31,479
Apr 16, 2026	28.50	28.50	28.25	28.50	28.11	-2.56%	25,165
Apr 10, 2026	29.25	29.25	28.75	29.25	28.85	0.86%	34,903
Apr 9, 2026	28.75	29.00	28.75	29.00	28.61	-	7,789
Apr 8, 2026	29.00	29.25	28.75	29.00	28.61	-0.85%	62,158
Apr 7, 2026	28.25	29.25	28.25	29.25	28.85	3.54%	13,181
Apr 3, 2026	28.00	28.25	27.75	28.25	27.87	-	2,675
Apr 2, 2026	28.25	28.50	28.00	28.25	27.87	-	1,376
Apr 1, 2026	28.25	28.50	28.25	28.25	27.87	0.89%	16,615
Mar 31, 2026	27.75	28.00	27.75	28.00	27.62	-	1,519
Mar 30, 2026	28.00	28.25	28.00	28.00	27.62	-1.75%	1,906
Mar 27, 2026	27.75	28.50	27.75	28.50	28.11	1.79%	22,747
Mar 26, 2026	28.25	28.50	28.00	28.00	27.62	-0.88%	16,367
Mar 25, 2026	27.75	28.25	27.75	28.25	27.87	1.80%	6,815