Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 9.15
0.00 (0.00%)
Nov 6, 2026, 4:35 PM ICT
BKK:STGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | - | 1,170,621 |
| Nov 5, 2026 | 9.30 | 9.30 | 9.05 | 9.15 | 9.15 | -1.61% | 2,217,478 |
| Nov 4, 2026 | 9.25 | 9.35 | 9.10 | 9.30 | 9.30 | - | 2,239,389 |
| Nov 3, 2026 | 9.35 | 9.45 | 9.25 | 9.30 | 9.30 | 0.54% | 2,329,880 |
| Nov 2, 2026 | 9.45 | 9.55 | 9.25 | 9.25 | 9.25 | -1.60% | 4,183,897 |
| Oct 30, 2026 | 9.40 | 9.45 | 9.30 | 9.40 | 9.40 | -1.05% | 3,326,493 |
| Oct 29, 2026 | 9.45 | 9.60 | 9.35 | 9.50 | 9.50 | - | 4,939,217 |
| Oct 28, 2026 | 10.10 | 10.10 | 9.45 | 9.50 | 9.50 | -6.86% | 19,069,865 |
| Oct 27, 2026 | 10.30 | 11.00 | 10.20 | 10.20 | 10.20 | -0.97% | 26,794,216 |
| Oct 26, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 3,377,071 |
| Oct 22, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 2,829,858 |
| Oct 21, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 3,125,103 |
| Oct 20, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 3,381,091 |
| Oct 19, 2026 | 10.10 | 10.70 | 10.10 | 10.50 | 10.50 | 3.96% | 6,706,266 |
| Oct 15, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 3,380,881 |
| Oct 14, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | 2,018,862 |
| Oct 12, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 2,085,673 |
| Oct 9, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 1,401,198 |
| Oct 8, 2026 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | - | 4,251,544 |
| Oct 7, 2026 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 3.88% | 4,296,743 |
| Oct 6, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | - | 1,241,498 |
| Oct 5, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 813,134 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 1,275,044 |
| Oct 1, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 2,606,416 |
| Sep 30, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 3,156,027 |
| Sep 29, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 547,436 |
| Sep 28, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 777,526 |
| Sep 25, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | - | 1,349,205 |
| Sep 24, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 2,473,675 |
| Sep 23, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 3.77% | 2,769,864 |
| Sep 22, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 1,260,114 |
| Sep 21, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 2,311,912 |
| Sep 18, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 772,529 |
| Sep 17, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 1,713,947 |
| Sep 16, 2026 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 2,676,169 |
| Sep 15, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 660,321 |
| Sep 14, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 2,172,484 |
| Sep 11, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | 1,099,299 |
| Sep 10, 2026 | 11.00 | 11.20 | 10.80 | 11.10 | 11.10 | 1.83% | 4,248,699 |
| Sep 9, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 2,010,472 |
| Sep 8, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | - | 2,423,005 |
| Sep 7, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 2,911,764 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 996,593 |
| Sep 3, 2026 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 3,034,878 |
| 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 |