Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 11.00
+0.30 (2.80%)
Sep 3, 2026, 11:54 AM ICT
BKK:STGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11.10 | 11.10 | 10.60 | 10.70 | 10.70 | -2.73% | 4,971,080 |
| Sep 1, 2026 | 11.20 | 11.50 | 11.00 | 11.00 | 11.00 | -0.90% | 8,943,950 |
| Aug 31, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 4.72% | 5,207,969 |
| Aug 28, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 2,151,398 |
| Aug 27, 2026 | 10.60 | 11.00 | 10.50 | 10.70 | 10.70 | 1.42% | 3,694,854 |
| Aug 26, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.55 | 1.89% | 1,828,439 |
| Aug 25, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.35 | -2.75% | 2,997,691 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.65 | -0.91% | 3,575,049 |
| Aug 21, 2026 | 11.20 | 11.30 | 10.90 | 11.00 | 10.75 | -1.79% | 6,815,047 |
| Aug 20, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 10.94 | -0.88% | 5,601,228 |
| Aug 19, 2026 | 10.90 | 11.40 | 10.90 | 11.30 | 11.04 | 3.67% | 6,925,513 |
| Aug 18, 2026 | 10.80 | 11.10 | 10.70 | 10.90 | 10.65 | 0.93% | 5,030,609 |
| Aug 17, 2026 | 10.90 | 11.00 | 10.60 | 10.80 | 10.55 | 0.93% | 4,817,711 |
| Aug 14, 2026 | 10.90 | 11.00 | 10.50 | 10.70 | 10.45 | -1.83% | 1,844,252 |
| Aug 13, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.65 | 0.93% | 2,091,377 |
| Aug 11, 2026 | 10.80 | 11.10 | 10.70 | 10.80 | 10.55 | - | 4,463,916 |
| Aug 10, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.55 | - | 1,245,445 |
| Aug 7, 2026 | 10.70 | 10.90 | 10.60 | 10.80 | 10.55 | 0.93% | 2,267,035 |
| Aug 6, 2026 | 10.70 | 10.70 | 10.50 | 10.70 | 10.45 | 0.94% | 981,596 |
| Aug 5, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.35 | -1.85% | 1,054,110 |
| Aug 4, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.55 | - | 1,564,482 |
| Aug 3, 2026 | 10.40 | 10.90 | 10.20 | 10.80 | 10.55 | 4.85% | 6,755,669 |
| Jul 31, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.06 | - | 1,227,998 |
| Jul 30, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.06 | -0.96% | 1,952,616 |
| Jul 27, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.16 | -0.95% | 528,447 |
| Jul 24, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.26 | -0.94% | 1,556,723 |
| Jul 23, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.35 | - | 2,670,553 |
| Jul 22, 2026 | 10.60 | 10.60 | 10.20 | 10.60 | 10.35 | - | 5,643,980 |
| Jul 21, 2026 | 10.70 | 10.70 | 10.40 | 10.60 | 10.35 | -0.93% | 1,944,340 |
| Jul 20, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.45 | - | 746,360 |
| Jul 17, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.45 | -0.93% | 1,917,421 |
| Jul 16, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.55 | 0.93% | 1,972,163 |
| Jul 15, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.45 | 0.94% | 1,940,314 |
| Jul 14, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.35 | -0.93% | 3,989,646 |
| Jul 13, 2026 | 10.50 | 10.70 | 10.40 | 10.70 | 10.45 | 0.94% | 2,338,622 |
| Jul 10, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.35 | -0.93% | 2,606,893 |
| Jul 9, 2026 | 10.50 | 10.70 | 10.40 | 10.70 | 10.45 | 2.88% | 1,647,796 |
| Jul 8, 2026 | 10.70 | 10.80 | 10.40 | 10.40 | 10.16 | -2.80% | 4,889,448 |
| Jul 7, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.45 | 0.94% | 5,405,690 |
| Jul 6, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.35 | 3.92% | 9,470,695 |
| Jul 3, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 9.96 | 0.99% | 3,808,955 |
| Jul 2, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 9.87 | - | 3,016,899 |
| Jul 1, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.87 | - | 2,559,265 |
| Jun 30, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 9.87 | - | 2,607,952 |
| Jun 29, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 9.87 | - | 2,720,933 |
| Jun 26, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 9.87 | 1.00% | 2,407,917 |
| Jun 25, 2026 | 10.10 | 10.20 | 9.85 | 10.00 | 9.77 | -1.96% | 3,303,882 |
| Jun 24, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 9.96 | 2.00% | 2,093,460 |
| Jun 23, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 9.77 | -1.96% | 3,663,072 |
| Jun 22, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 9.96 | -0.97% | 2,165,621 |