Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 6.80
+0.05 (0.74%)
Sep 12, 2025, 4:36 PM ICT
BKK:STGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 6.20 | 6.50 | 6.20 | 6.45 | 6.45 | 4.03% | 4,915,763 |
| Sep 4, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 3,291,497 |
| Sep 3, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | 0.82% | 3,664,359 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -2.40% | 7,337,455 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -2.34% | 3,018,594 |
| Aug 29, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | - | 2,419,570 |
| Aug 28, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 1,403,016 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 2,269,434 |
| Aug 26, 2025 | 6.55 | 6.65 | 6.45 | 6.45 | 6.45 | -1.53% | 3,185,135 |
| Aug 25, 2025 | 6.50 | 6.70 | 6.50 | 6.55 | 6.55 | -0.76% | 4,560,564 |
| Aug 22, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | - | 1,450,887 |
| 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 |