Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 26.75
+0.50 (1.90%)
At close: Aug 13, 2026
BKK:STEG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 26.25 | 26.75 | 26.00 | 26.75 | 26.75 | 1.90% | 7,891 |
| Aug 11, 2026 | 26.25 | 26.25 | 26.00 | 26.25 | 26.25 | - | 159,625 |
| Aug 10, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | -1.87% | 8,832 |
| Aug 7, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 1.90% | 100,311 |
| Aug 6, 2026 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | -1.87% | 10,101 |
| Aug 5, 2026 | 26.75 | 26.75 | 26.25 | 26.75 | 26.75 | - | 2,373 |
| Aug 4, 2026 | 26.50 | 27.00 | 26.50 | 26.75 | 26.75 | 0.94% | 1,889 |
| Aug 3, 2026 | 26.25 | 26.75 | 26.25 | 26.50 | 26.50 | - | 7,017 |
| Jul 31, 2026 | 26.75 | 26.75 | 26.00 | 26.50 | 26.50 | -5.36% | 29,030 |
| Jul 30, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 5,413 |
| Jul 27, 2026 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | - | 14,120 |
| Jul 24, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 5,332 |
| Jul 23, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 1.85% | 5,502 |
| Jul 22, 2026 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | -0.92% | 5,602 |
| Jul 21, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 7,740 |
| Jul 20, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 1,177 |
| Jul 17, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | -1.80% | 7,384 |
| Jul 16, 2026 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 2,854 |
| Jul 15, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 2,843 |
| Jul 14, 2026 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | -2.65% | 4,495 |
| Jul 13, 2026 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | - | 1,797 |
| Jul 10, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 3,611 |
| Jul 9, 2026 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | - | 4,312 |
| Jul 8, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | - | 3,341 |
| Jul 7, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | - | 2,273 |
| Jul 6, 2026 | 28.00 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 1,431 |
| Jul 3, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 1.82% | 1,740 |
| Jul 2, 2026 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | 0.92% | 4,132 |
| Jul 1, 2026 | 27.00 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 1,262 |
| Jun 30, 2026 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | 1.89% | 1,031 |
| Jun 29, 2026 | 26.50 | 26.75 | 26.50 | 26.50 | 26.50 | -0.93% | 1,843 |
| Jun 26, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | -0.93% | 9,664 |
| Jun 25, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -0.92% | 5,768 |
| Jun 24, 2026 | 27.50 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 733 |
| Jun 23, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | - | 4,811 |
| Jun 22, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | -0.90% | 2,270 |
| Jun 19, 2026 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 2,278 |
| Jun 18, 2026 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 1,176 |
| Jun 17, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 3.67% | 2,174 |
| Jun 16, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 1,056 |
| Jun 15, 2026 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | 0.93% | 3,067 |
| 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 |