BKK:STGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.90	11.10	10.70	11.00	11.00	0.92%	2,872,566
Jun 10, 2026	11.20	11.30	10.90	10.90	10.90	-2.68%	4,050,191
Jun 9, 2026	11.30	11.40	11.10	11.20	11.20	-	3,214,547
Jun 8, 2026	11.10	11.40	11.00	11.20	11.20	0.90%	5,380,993
Jun 5, 2026	11.80	11.80	11.10	11.10	11.10	-4.31%	6,370,141
Jun 4, 2026	11.80	12.00	11.50	11.60	11.60	-1.69%	5,268,741
Jun 2, 2026	11.60	11.90	11.60	11.80	11.80	2.61%	3,656,897
May 29, 2026	11.80	11.80	11.40	11.50	11.50	-1.71%	4,479,891
May 28, 2026	11.70	11.90	11.60	11.70	11.70	-	3,389,782
May 27, 2026	11.80	12.10	11.70	11.70	11.70	-0.85%	5,719,702
May 26, 2026	11.80	12.00	11.70	11.80	11.80	-0.84%	2,592,506
May 25, 2026	11.90	12.20	11.80	11.90	11.90	0.85%	11,268,270
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