Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 26.50
-0.50 (-1.85%)
At close: Nov 2, 2026
BKK:STEG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | -1.85% | 3,801 |
| Oct 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 1,004 |
| Oct 29, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | - | 120 |
| Oct 28, 2026 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.93% | 43,980 |
| Oct 27, 2026 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | - | 1,214 |
| Oct 26, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 2,018 |
| Oct 22, 2026 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | -0.92% | 1,898 |
| Oct 21, 2026 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 999 |
| Oct 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 21 |
| Oct 19, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 5,621 |
| Oct 15, 2026 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | -1.82% | 1,941 |
| Oct 14, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | - | 1,891 |
| Oct 12, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | - | 2,902 |
| Oct 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 912 |
| Oct 8, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | -3.45% | 10,465 |
| Oct 7, 2026 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 6,329 |
| Oct 6, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | -1.68% | 2,755 |
| Oct 5, 2026 | 29.25 | 29.75 | 29.00 | 29.75 | 29.75 | 3.48% | 14,478 |
| Oct 2, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 5,405 |
| Oct 1, 2026 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | 0.87% | 1,827 |
| Sep 30, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.88% | 3,564 |
| Sep 29, 2026 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | -0.87% | 1,004 |
| Sep 28, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.88% | 3,183 |
| Sep 25, 2026 | 28.25 | 28.50 | 28.00 | 28.50 | 28.50 | 0.88% | 1,313 |
| Sep 24, 2026 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | 0.89% | 3,507 |
| Sep 23, 2026 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | - | 17,949 |
| 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 |