Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 11.80
+0.20 (1.72%)
May 22, 2026, 4:36 PM ICT
BKK:STGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 1.72% | 4,381,282 |
| May 21, 2026 | 11.30 | 11.80 | 11.10 | 11.60 | 11.60 | 3.57% | 7,165,640 |
| May 20, 2026 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | - | 3,643,089 |
| May 19, 2026 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 2,270,258 |
| May 18, 2026 | 11.40 | 11.90 | 11.20 | 11.40 | 11.40 | - | 5,971,337 |
| May 15, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -2.56% | 3,805,441 |
| May 14, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 5,055,421 |
| May 13, 2026 | 11.70 | 12.20 | 11.50 | 11.80 | 11.80 | 1.72% | 14,756,290 |
| May 12, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 8,776,382 |
| May 11, 2026 | 11.10 | 12.00 | 11.00 | 11.80 | 11.80 | 10.28% | 25,013,960 |
| May 8, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | - | 4,267,640 |
| May 7, 2026 | 10.90 | 10.90 | 10.40 | 10.70 | 10.70 | -1.83% | 3,389,686 |
| May 6, 2026 | 10.60 | 10.90 | 10.50 | 10.90 | 10.90 | 3.81% | 11,399,340 |
| May 5, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 1.94% | 3,968,603 |
| Apr 30, 2026 | 10.50 | 10.70 | 10.30 | 10.30 | 10.30 | -0.96% | 4,136,093 |
| Apr 29, 2026 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 5,141,365 |
| Apr 28, 2026 | 9.95 | 10.70 | 9.90 | 10.60 | 10.60 | 6.53% | 6,260,528 |
| Apr 27, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -1.49% | 1,967,148 |
| Apr 24, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 1,953,429 |
| Apr 23, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 2,217,759 |
| Apr 22, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 2,275,802 |
| Apr 21, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 1,976,369 |
| Apr 20, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.00 | -0.94% | 2,487,361 |
| Apr 17, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.10 | -0.93% | 1,198,026 |
| Apr 16, 2026 | 10.70 | 10.70 | 10.40 | 10.70 | 10.19 | 0.94% | 3,409,015 |
| Apr 10, 2026 | 10.40 | 10.60 | 10.00 | 10.60 | 10.10 | 0.95% | 7,646,432 |
| Apr 9, 2026 | 10.60 | 10.80 | 10.40 | 10.50 | 10.00 | -2.78% | 4,133,929 |
| Apr 8, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | 10.29 | -1.82% | 3,828,213 |
| Apr 7, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 10.48 | -0.90% | 3,405,178 |
| Apr 3, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 10.57 | - | 4,143,813 |
| Apr 2, 2026 | 11.10 | 11.30 | 10.90 | 11.10 | 10.57 | 0.91% | 10,822,670 |
| Apr 1, 2026 | 11.20 | 11.20 | 10.80 | 11.00 | 10.48 | -1.79% | 9,344,198 |
| Mar 31, 2026 | 10.80 | 11.40 | 10.80 | 11.20 | 10.67 | 2.75% | 12,250,380 |
| Mar 30, 2026 | 10.60 | 11.20 | 10.40 | 10.90 | 10.38 | 3.81% | 20,370,910 |
| Mar 27, 2026 | 9.60 | 10.70 | 9.60 | 10.50 | 10.00 | 9.38% | 27,868,530 |
| Mar 26, 2026 | 9.70 | 9.80 | 9.60 | 9.60 | 9.14 | -0.52% | 3,936,531 |
| Mar 25, 2026 | 9.65 | 9.70 | 9.55 | 9.65 | 9.19 | - | 3,999,925 |
| Mar 24, 2026 | 10.20 | 10.40 | 9.60 | 9.65 | 9.19 | -4.46% | 15,438,210 |
| Mar 23, 2026 | 9.75 | 10.40 | 9.75 | 10.10 | 9.62 | 1.51% | 11,159,920 |
| Mar 20, 2026 | 10.10 | 10.20 | 9.75 | 9.95 | 9.48 | 0.51% | 13,750,640 |
| Mar 19, 2026 | 10.50 | 10.90 | 9.75 | 9.90 | 9.43 | -6.60% | 22,588,330 |
| Mar 18, 2026 | 9.60 | 10.70 | 9.50 | 10.60 | 10.10 | 10.99% | 23,563,960 |
| Mar 17, 2026 | 9.65 | 9.65 | 9.30 | 9.55 | 9.10 | -0.52% | 5,961,005 |
| Mar 16, 2026 | 9.45 | 9.65 | 9.40 | 9.60 | 9.14 | 1.59% | 4,543,118 |
| Mar 13, 2026 | 9.45 | 9.60 | 9.30 | 9.45 | 9.00 | -0.53% | 5,042,203 |
| Mar 12, 2026 | 9.70 | 9.75 | 9.45 | 9.50 | 9.05 | -1.55% | 5,501,064 |
| Mar 11, 2026 | 9.40 | 9.80 | 9.35 | 9.65 | 9.19 | 2.66% | 7,790,783 |
| Mar 10, 2026 | 9.50 | 9.65 | 9.25 | 9.40 | 8.95 | -1.05% | 6,124,020 |
| Mar 9, 2026 | 9.85 | 9.90 | 9.40 | 9.50 | 9.05 | -5.94% | 18,135,820 |
| Mar 6, 2026 | 9.10 | 10.20 | 9.10 | 10.10 | 9.62 | 12.22% | 28,290,900 |