Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 6.60
+0.05 (0.76%)
Aug 22, 2025, 12:25 PM ICT
BKK:STGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 2,188,469 |
| Aug 20, 2025 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 1.55% | 6,645,822 |
| Aug 19, 2025 | 6.55 | 6.60 | 6.30 | 6.45 | 6.45 | -0.77% | 6,633,322 |
| Aug 18, 2025 | 6.95 | 7.00 | 6.45 | 6.50 | 6.50 | -5.80% | 9,459,050 |
| Aug 15, 2025 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 1,857,160 |
| Aug 14, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | - | 4,877,938 |
| Aug 13, 2025 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | -1.42% | 5,727,781 |
| Aug 8, 2025 | 7.05 | 7.05 | 6.90 | 7.05 | 7.05 | - | 2,355,355 |
| Aug 7, 2025 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | -0.70% | 4,691,611 |
| Aug 6, 2025 | 7.15 | 7.30 | 7.05 | 7.10 | 7.10 | -1.39% | 4,323,716 |
| Aug 5, 2025 | 7.05 | 7.25 | 6.90 | 7.20 | 7.20 | 2.86% | 5,976,058 |
| Aug 4, 2025 | 6.80 | 7.10 | 6.75 | 7.00 | 7.00 | 0.72% | 6,326,748 |
| Aug 1, 2025 | 7.45 | 7.50 | 6.95 | 6.95 | 6.95 | -1.42% | 9,115,090 |
| Jul 31, 2025 | 7.05 | 7.35 | 7.05 | 7.05 | 7.05 | - | 9,511,636 |
| Jul 30, 2025 | 6.85 | 7.10 | 6.75 | 7.05 | 7.05 | 2.92% | 7,534,967 |
| Jul 29, 2025 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | 7.03% | 6,479,095 |
| Jul 25, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 1,712,659 |
| Jul 24, 2025 | 6.45 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 2,091,432 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 2,784,535 |
| Jul 22, 2025 | 6.35 | 6.60 | 6.35 | 6.35 | 6.35 | - | 3,296,703 |
| Jul 21, 2025 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | -3.05% | 2,957,980 |
| Jul 18, 2025 | 6.40 | 6.70 | 6.30 | 6.55 | 6.55 | 1.55% | 9,199,295 |
| Jul 17, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.03% | 9,336,833 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 2,972,207 |
| Jul 15, 2025 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | 2,447,545 |
| Jul 14, 2025 | 6.05 | 6.30 | 6.00 | 6.25 | 6.25 | 3.31% | 3,507,985 |
| Jul 11, 2025 | 5.95 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 1,870,759 |
| Jul 9, 2025 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 2,395,804 |
| Jul 8, 2025 | 5.95 | 6.15 | 5.95 | 6.00 | 6.00 | -3.23% | 3,229,115 |
| Jul 7, 2025 | 6.00 | 6.25 | 5.90 | 6.20 | 6.20 | 3.33% | 2,367,523 |
| Jul 4, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 2,204,942 |
| Jul 3, 2025 | 6.05 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | 2,232,490 |
| Jul 2, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 1,496,283 |
| Jul 1, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 2,483,967 |
| Jun 30, 2025 | 5.95 | 6.05 | 5.80 | 6.05 | 6.05 | 2.54% | 2,881,127 |
| Jun 27, 2025 | 6.05 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 2,569,297 |
| Jun 26, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | - | 2,587,457 |
| Jun 25, 2025 | 5.80 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 1,980,107 |
| Jun 24, 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 5.50% | 2,542,539 |
| Jun 23, 2025 | 5.40 | 5.50 | 5.10 | 5.45 | 5.45 | -5.22% | 4,767,353 |
| Jun 20, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | - | 1,272,348 |
| Jun 19, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 3,410,634 |
| Jun 18, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 3,008,357 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 1,187,139 |
| Jun 16, 2025 | 6.05 | 6.10 | 5.80 | 5.90 | 5.90 | -2.48% | 5,391,583 |
| Jun 13, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 3,018,429 |
| Jun 12, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | - | 3,854,457 |
| Jun 11, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 2,777,466 |
| Jun 10, 2025 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | - | 3,346,271 |
| Jun 9, 2025 | 6.30 | 6.35 | 6.15 | 6.15 | 6.15 | -2.38% | 3,542,412 |