Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 10.10
+0.15 (1.51%)
Mar 23, 2026, 4:37 PM ICT
BKK:STGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.75 | 10.40 | 9.75 | 10.20 | - | 2.51% | 271,100 |
| Mar 20, 2026 | 10.10 | 10.20 | 9.75 | 9.95 | 9.95 | 0.51% | 13,750,640 |
| Mar 19, 2026 | 10.50 | 10.90 | 9.75 | 9.90 | 9.90 | -6.60% | 22,588,330 |
| Mar 18, 2026 | 9.60 | 10.70 | 9.50 | 10.60 | 10.60 | 10.99% | 23,563,960 |
| Mar 17, 2026 | 9.65 | 9.65 | 9.30 | 9.55 | 9.55 | -0.52% | 5,961,005 |
| Mar 16, 2026 | 9.45 | 9.65 | 9.40 | 9.60 | 9.60 | 1.59% | 4,543,118 |
| Mar 13, 2026 | 9.45 | 9.60 | 9.30 | 9.45 | 9.45 | -0.53% | 5,042,203 |
| Mar 12, 2026 | 9.70 | 9.75 | 9.45 | 9.50 | 9.50 | -1.55% | 5,501,064 |
| Mar 11, 2026 | 9.40 | 9.80 | 9.35 | 9.65 | 9.65 | 2.66% | 7,790,783 |
| Mar 10, 2026 | 9.50 | 9.65 | 9.25 | 9.40 | 9.40 | -1.05% | 6,124,020 |
| Mar 9, 2026 | 9.85 | 9.90 | 9.40 | 9.50 | 9.50 | -5.94% | 18,135,820 |
| Mar 6, 2026 | 9.10 | 10.20 | 9.10 | 10.10 | 10.10 | 12.22% | 28,290,900 |
| Mar 5, 2026 | 8.35 | 9.00 | 8.35 | 9.00 | 9.00 | 8.43% | 6,489,413 |
| Mar 4, 2026 | 8.35 | 8.50 | 8.10 | 8.30 | 8.30 | -6.74% | 6,205,260 |
| Mar 2, 2026 | 8.80 | 8.95 | 8.65 | 8.90 | 8.90 | -1.66% | 4,735,452 |
| Feb 27, 2026 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 1,836,045 |
| Feb 26, 2026 | 9.20 | 9.25 | 9.00 | 9.10 | 9.10 | -1.09% | 2,889,328 |
| Feb 25, 2026 | 9.35 | 9.40 | 9.15 | 9.20 | 9.20 | -0.54% | 6,706,830 |
| Feb 24, 2026 | 9.15 | 9.35 | 9.10 | 9.25 | 9.25 | 1.09% | 7,094,680 |
| Feb 23, 2026 | 9.05 | 9.20 | 8.85 | 9.15 | 9.15 | 2.81% | 8,938,953 |
| Feb 20, 2026 | 9.05 | 9.10 | 8.85 | 8.90 | 8.90 | -2.73% | 4,144,425 |
| Feb 19, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | 0.55% | 4,081,900 |
| Feb 18, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 5,228,348 |
| Feb 17, 2026 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | -0.55% | 4,272,185 |
| Feb 16, 2026 | 9.15 | 9.35 | 9.15 | 9.15 | 9.15 | - | 7,028,830 |
| Feb 13, 2026 | 8.90 | 9.50 | 8.85 | 9.15 | 9.15 | 3.39% | 13,287,460 |
| Feb 12, 2026 | 8.50 | 8.90 | 8.50 | 8.85 | 8.85 | 4.12% | 6,639,499 |
| Feb 11, 2026 | 8.65 | 8.80 | 8.50 | 8.50 | 8.50 | -0.58% | 7,031,881 |
| Feb 10, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -1.16% | 4,386,354 |
| Feb 9, 2026 | 8.45 | 8.80 | 8.45 | 8.65 | 8.65 | 2.98% | 3,353,079 |
| Feb 6, 2026 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | -0.59% | 1,914,638 |
| Feb 5, 2026 | 8.65 | 8.70 | 8.45 | 8.45 | 8.45 | -1.74% | 3,369,512 |
| Feb 4, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 2,337,366 |
| Feb 3, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 3,141,855 |
| Feb 2, 2026 | 8.90 | 8.95 | 8.55 | 8.60 | 8.60 | -3.91% | 8,012,256 |
| Jan 30, 2026 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | -2.19% | 10,235,800 |
| Jan 29, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -1.61% | 1,817,761 |
| Jan 28, 2026 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | -1.06% | 2,437,825 |
| Jan 27, 2026 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | -1.05% | 2,893,796 |
| Jan 26, 2026 | 9.50 | 9.80 | 9.45 | 9.50 | 9.50 | 0.53% | 6,320,089 |
| Jan 23, 2026 | 9.55 | 9.60 | 9.15 | 9.45 | 9.45 | -0.53% | 8,004,384 |
| Jan 22, 2026 | 9.70 | 9.80 | 9.50 | 9.50 | 9.50 | -1.55% | 2,128,649 |
| Jan 21, 2026 | 9.65 | 9.80 | 9.55 | 9.65 | 9.65 | - | 2,293,369 |
| Jan 20, 2026 | 9.65 | 9.75 | 9.50 | 9.65 | 9.65 | 0.52% | 2,125,326 |
| Jan 19, 2026 | 9.85 | 9.90 | 9.55 | 9.60 | 9.60 | -3.52% | 4,087,251 |
| 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 |