Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 29.25
+0.25 (0.86%)
At close: Apr 10, 2026
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 29.25 | 29.25 | 28.75 | 29.25 | 29.25 | 0.86% | 34,903 |
| Apr 9, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | - | 7,789 |
| Apr 8, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 62,158 |
| Apr 7, 2026 | 28.25 | 29.25 | 28.25 | 29.25 | 29.25 | 3.54% | 13,181 |
| Apr 3, 2026 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | - | 2,675 |
| Apr 2, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 1,376 |
| Apr 1, 2026 | 28.25 | 28.50 | 28.25 | 28.25 | 28.25 | 0.89% | 16,615 |
| Mar 31, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | - | 1,519 |
| Mar 30, 2026 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | -1.75% | 1,906 |
| Mar 27, 2026 | 27.75 | 28.50 | 27.75 | 28.50 | 28.50 | 1.79% | 22,747 |
| Mar 26, 2026 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | -0.88% | 16,367 |
| Mar 25, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 28.25 | 1.80% | 6,815 |
| Mar 24, 2026 | 27.25 | 27.75 | 27.00 | 27.75 | 27.75 | -0.89% | 18,653 |
| Mar 23, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | -0.88% | 2,471 |
| Mar 20, 2026 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | -0.88% | 6,844 |
| Mar 19, 2026 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | 0.88% | 37,312 |
| Mar 18, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 0.89% | 49,237 |
| Mar 17, 2026 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | - | 9,260 |
| Mar 16, 2026 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 25,130 |
| Mar 13, 2026 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 33,184 |
| Mar 12, 2026 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | 0.90% | 26,387 |
| Mar 11, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.75 | 2.78% | 32,311 |
| Mar 10, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 5,957 |
| Mar 9, 2026 | 27.25 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 16,034 |
| Mar 6, 2026 | 27.00 | 27.25 | 26.50 | 27.25 | 27.25 | 0.93% | 6,976 |
| Mar 5, 2026 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | 4.85% | 19,971 |
| Mar 4, 2026 | 25.75 | 26.25 | 25.50 | 25.75 | 25.75 | - | 40,168 |
| Mar 2, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.75 | 4.67% | 30,936 |
| Feb 27, 2026 | 23.90 | 24.60 | 23.60 | 24.60 | 24.60 | -0.40% | 520,037 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -2.18% | 3,661 |
| Feb 25, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 2,641 |
| Feb 24, 2026 | 25.25 | 25.25 | 24.90 | 25.25 | 25.25 | -0.98% | 12,389 |
| Feb 23, 2026 | 25.50 | 25.75 | 25.50 | 25.50 | 25.50 | 0.99% | 8,089 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 5,500 |
| Feb 19, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 25.00 | 0.81% | 67,488 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 921 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 2,540 |
| Feb 16, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 777 |
| Feb 13, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.57% | 41,750 |
| Feb 12, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.41% | 10,418 |
| Feb 11, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 10,238 |
| Feb 10, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 2,056 |
| Feb 9, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 2.88% | 19,153 |
| Feb 6, 2026 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | -0.82% | 6,006 |
| Feb 5, 2026 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | -1.21% | 4,381 |
| Feb 4, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 2,142 |
| Feb 3, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 1.22% | 84,450 |
| Feb 2, 2026 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | 0.41% | 16,596 |
| Jan 30, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 13,278 |
| Jan 29, 2026 | 23.50 | 23.90 | 23.30 | 23.90 | 23.90 | 2.58% | 35,451 |