Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand · Delayed Price · Currency is THB 27.50
+0.25 (0.92%)
At close: Apr 30, 2026
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.87% | 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 |
| Mar 5, 2026 | 26.25 | 27.00 | 26.25 | 27.00 | 26.73 | 4.85% | 19,971 |
| Mar 4, 2026 | 25.75 | 26.25 | 25.50 | 25.75 | 25.49 | - | 40,168 |
| Mar 2, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.49 | 4.67% | 30,936 |
| Feb 27, 2026 | 23.90 | 24.60 | 23.60 | 24.60 | 24.35 | -0.40% | 520,037 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.45 | -2.18% | 3,661 |
| Feb 25, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.00 | - | 2,641 |
| Feb 24, 2026 | 25.25 | 25.25 | 24.90 | 25.25 | 25.00 | -0.98% | 12,389 |
| Feb 23, 2026 | 25.50 | 25.75 | 25.50 | 25.50 | 25.25 | 0.99% | 8,089 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.00 | 25.25 | 25.00 | 1.00% | 5,500 |
| Feb 19, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 24.75 | 0.81% | 67,488 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | - | 921 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.55 | - | 2,540 |
| Feb 16, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.55 | 0.81% | 777 |
| Feb 13, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.35 | -2.57% | 41,750 |