Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand · Delayed Price · Currency is THB 10.50
-0.30 (-2.78%)
Oct 12, 2026, 4:36 PM ICT
BKK:STGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 10.70 | 10.70 | 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 |
| 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 |