Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 7.05
+0.05 (0.71%)
Nov 19, 2025, 3:38 PM ICT
BKK:STGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 2,568,531 |
| Nov 17, 2025 | 6.80 | 7.05 | 6.75 | 7.00 | 7.00 | 2.94% | 1,798,081 |
| Nov 14, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 959,040 |
| Nov 13, 2025 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | - | 1,539,776 |
| Nov 12, 2025 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 2.24% | 2,124,028 |
| Nov 11, 2025 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | 3.08% | 1,510,352 |
| Nov 10, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 1,206,493 |
| Nov 7, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 588,321 |
| Nov 6, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 1,120,995 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 709,055 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 992,583 |
| Nov 3, 2025 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -0.75% | 1,220,899 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 759,789 |
| Oct 30, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 1,018,378 |
| Oct 29, 2025 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | 1,938,573 |
| Oct 28, 2025 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 1,443,024 |
| Oct 27, 2025 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 2.24% | 2,138,022 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 488,903 |
| Oct 22, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 838,144 |
| Oct 21, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 753,017 |
| Oct 20, 2025 | 6.65 | 6.75 | 6.65 | 6.65 | 6.65 | - | 795,000 |
| Oct 17, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.92% | 2,474,637 |
| Oct 16, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - | 660,118 |
| Oct 15, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.85 | - | 1,027,774 |
| Oct 14, 2025 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 1,974,988 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.10% | 3,191,603 |
| Oct 9, 2025 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | - | 1,096,081 |
| Oct 8, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.05% | 1,555,330 |
| Oct 7, 2025 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 1,656,066 |
| Oct 6, 2025 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | 0.68% | 3,909,790 |
| Oct 3, 2025 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | - | 3,578,261 |
| Oct 2, 2025 | 7.30 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | 5,972,503 |
| Oct 1, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 2,427,679 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | - | 5,532,736 |
| Sep 29, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | - | 4,796,000 |
| Sep 26, 2025 | 7.25 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | 3,851,189 |
| Sep 25, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 2,442,447 |
| Sep 24, 2025 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 3,631,751 |
| Sep 23, 2025 | 7.10 | 7.20 | 7.00 | 7.05 | 7.05 | -0.70% | 9,121,010 |
| Sep 22, 2025 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | - | 5,482,680 |
| Sep 19, 2025 | 7.05 | 7.10 | 6.85 | 7.10 | 7.10 | 4.41% | 8,455,178 |
| Sep 18, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 3,116,547 |
| Sep 17, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 2,351,998 |
| Sep 16, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | 0.73% | 2,101,965 |
| Sep 15, 2025 | 6.95 | 7.10 | 6.85 | 6.85 | 6.85 | 0.74% | 8,194,975 |
| Sep 12, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 1,798,606 |
| Sep 11, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 2,725,578 |
| Sep 10, 2025 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | - | 4,667,704 |
| Sep 9, 2025 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | - | 4,829,481 |
| Sep 8, 2025 | 6.60 | 6.90 | 6.55 | 6.85 | 6.85 | 6.20% | 8,127,680 |