Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 9.65
+0.05 (0.52%)
At close: Jan 20, 2026
BKK:STGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9.85 | 9.90 | 9.65 | 9.70 | - | -2.51% | 2,170,426 |
| Jan 16, 2026 | 10.00 | 10.10 | 9.85 | 9.95 | 9.95 | -1.49% | 1,990,158 |
| Jan 15, 2026 | 9.80 | 10.20 | 9.75 | 10.10 | 10.10 | 3.06% | 4,618,208 |
| Jan 14, 2026 | 9.55 | 9.85 | 9.55 | 9.80 | 9.80 | 2.62% | 4,236,552 |
| Jan 13, 2026 | 9.55 | 9.65 | 9.25 | 9.55 | 9.55 | - | 9,362,920 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | - | 1,890,653 |
| Jan 9, 2026 | 9.65 | 9.75 | 9.50 | 9.55 | 9.55 | -1.55% | 1,937,147 |
| Jan 8, 2026 | 9.70 | 9.75 | 9.50 | 9.70 | 9.70 | 0.52% | 3,760,172 |
| Jan 7, 2026 | 9.70 | 9.80 | 9.60 | 9.65 | 9.65 | - | 2,792,526 |
| Jan 6, 2026 | 9.40 | 9.80 | 9.40 | 9.65 | 9.65 | 2.12% | 4,863,835 |
| Jan 5, 2026 | 9.20 | 9.50 | 9.20 | 9.45 | 9.45 | 2.72% | 4,367,286 |
| Dec 30, 2025 | 9.10 | 9.25 | 9.10 | 9.20 | 9.20 | 0.55% | 1,932,791 |
| Dec 29, 2025 | 9.10 | 9.20 | 9.05 | 9.15 | 9.15 | 0.55% | 4,330,675 |
| Dec 26, 2025 | 9.10 | 9.25 | 9.00 | 9.10 | 9.10 | 0.55% | 5,138,162 |
| Dec 25, 2025 | 9.05 | 9.30 | 9.05 | 9.05 | 9.05 | -1.09% | 2,668,283 |
| Dec 24, 2025 | 9.00 | 9.20 | 8.95 | 9.15 | 9.15 | 2.81% | 7,276,134 |
| Dec 23, 2025 | 8.70 | 8.95 | 8.65 | 8.90 | 8.90 | 3.49% | 4,493,711 |
| Dec 22, 2025 | 8.55 | 8.75 | 8.45 | 8.60 | 8.60 | 1.78% | 3,314,274 |
| Dec 19, 2025 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | 2,545,722 |
| Dec 18, 2025 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 1.19% | 3,808,182 |
| Dec 17, 2025 | 8.50 | 8.55 | 8.35 | 8.40 | 8.40 | -1.18% | 1,729,440 |
| Dec 16, 2025 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | 0.59% | 1,971,605 |
| Dec 15, 2025 | 8.50 | 8.60 | 8.40 | 8.45 | 8.45 | - | 2,111,453 |
| Dec 12, 2025 | 8.25 | 8.60 | 8.20 | 8.45 | 8.45 | 2.42% | 4,363,013 |
| Dec 11, 2025 | 8.00 | 8.25 | 7.75 | 8.25 | 8.25 | 3.13% | 6,952,095 |
| Dec 9, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 2,663,623 |
| Dec 8, 2025 | 7.85 | 8.10 | 7.85 | 8.05 | 8.05 | 3.21% | 3,256,658 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 3,685,368 |
| Dec 3, 2025 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 1.96% | 7,666,481 |
| Dec 2, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 2,670,478 |
| Dec 1, 2025 | 7.50 | 7.75 | 7.45 | 7.70 | 7.70 | 3.36% | 4,270,195 |
| Nov 28, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 2,917,583 |
| Nov 27, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,338,413 |
| Nov 26, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | 2,157,884 |
| Nov 25, 2025 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | - | 4,308,042 |
| Nov 24, 2025 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 1.40% | 3,612,783 |
| Nov 21, 2025 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | - | 4,804,069 |
| Nov 20, 2025 | 7.30 | 7.30 | 7.10 | 7.15 | 7.15 | 1.42% | 4,874,003 |
| Nov 19, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 1,493,797 |
| 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 |