Skip to main content
Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand flag Thailand · Delayed Price · Currency is THB
26.75
-0.50 (-1.83%)
Last updated: Mar 9, 2026, 3:16 PM ICT

BKK:STEG19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.2527.2526.5026.7526.75-1.83%16,034
Mar 6, 202627.0027.2526.5027.2527.250.93%6,976
Mar 5, 202626.2527.0026.2527.0027.004.85%19,971
Mar 4, 202625.7526.2525.5025.7525.75-40,168
Mar 2, 202625.0025.7525.0025.7525.754.67%30,936
Feb 27, 202623.9024.6023.6024.6024.60-0.40%520,037
Feb 26, 202625.0025.0024.7024.7024.70-2.18%3,661
Feb 25, 202625.2525.5025.0025.2525.25-2,641
Feb 24, 202625.2525.2524.9025.2525.25-0.98%12,389
Feb 23, 202625.5025.7525.5025.5025.500.99%8,089
Feb 20, 202625.2525.2525.0025.2525.251.00%5,500
Feb 19, 202624.9025.2524.9025.0025.000.81%67,488
Feb 18, 202624.8024.8024.8024.8024.80-921
Feb 17, 202624.8024.8024.7024.8024.80-2,540
Feb 16, 202624.6024.8024.6024.8024.800.81%777
Feb 13, 202624.8024.8024.6024.6024.60-2.57%41,750
Feb 12, 202625.0025.2525.0025.2525.251.41%10,418
Feb 11, 202624.9025.0024.8024.9024.90-0.40%10,238
Feb 10, 202624.9025.0024.9025.0025.00-2,056
Feb 9, 202624.8025.0024.8025.0025.002.88%19,153
Feb 6, 202624.4024.4024.2024.3024.30-0.82%6,006
Feb 5, 202624.7024.7024.4024.5024.50-1.21%4,381
Feb 4, 202624.8024.8024.7024.8024.80-2,142
Feb 3, 202624.4024.8024.4024.8024.801.22%84,450
Feb 2, 202624.5024.5024.2024.5024.500.41%16,596
Jan 30, 202624.0024.4024.0024.4024.402.09%13,278
Jan 29, 202623.5023.9023.3023.9023.902.58%35,451
Jan 28, 202623.4023.4023.1023.3023.300.87%19,170
Jan 27, 202623.0023.1022.9023.1023.10-2,839
Jan 26, 202623.0023.3023.0023.1023.101.32%1,256
Jan 23, 202623.0023.0022.8022.8022.80-0.87%22,509
Jan 22, 202623.1023.2022.9023.0023.00-1.71%20,983
Jan 21, 202623.0023.4023.0023.4023.400.86%27,436
Jan 20, 202623.4023.4023.0023.2023.20-1.28%26,570
Jan 19, 202623.6023.6023.4023.5023.50-19,190
Jan 16, 202623.2023.5023.2023.5023.500.86%72,879
Jan 15, 202623.1023.4023.1023.3023.301.30%28,799
Jan 14, 202622.7023.1022.7023.0023.001.32%95,340
Jan 13, 202622.6022.7022.5022.7022.700.89%9,210
Jan 12, 202622.2022.5022.2022.5022.502.74%604,831
Jan 9, 202621.8021.9021.6021.9021.90-0.90%8,527
Jan 8, 202621.8022.1021.8022.1022.101.84%85,269
Jan 7, 202621.1021.7021.1021.7021.703.33%112,809
Jan 6, 202621.2021.2021.0021.0021.00-0.94%15,256
Jan 5, 202621.2021.3021.2021.2021.201.92%10,748
Dec 30, 202520.7020.8020.5020.8020.801.46%1,073
Dec 29, 202520.5020.5020.4020.5020.501.99%379
Dec 26, 202520.4020.4020.1020.1020.10-0.50%5,913
Dec 25, 202520.2020.4020.2020.2020.20-0.49%7
Dec 24, 202520.5020.5020.2020.3020.30-0.49%10,750
Dec 23, 202520.3020.5020.3020.4020.400.99%3,713
Dec 22, 202520.1020.3020.1020.2020.201.00%7,016
Dec 19, 202520.0020.0019.9020.0020.00-1,022
Dec 18, 202520.0020.0020.0020.0020.00-0.50%2,135
Dec 17, 202519.9020.1019.9020.1020.101.01%11,081
Dec 16, 202520.1020.1019.9019.9019.90-1.49%81,791
Dec 15, 202520.1020.2020.1020.2020.20-0.49%10,063
Dec 12, 202520.3020.5020.3020.3020.30-1,018
Dec 11, 202520.2020.3020.2020.3020.300.50%635
Dec 9, 202520.1020.3020.1020.2020.200.50%7,781
Dec 8, 202520.0020.1020.0020.1020.10-0.99%14,966
Dec 4, 202520.3020.4020.2020.3020.300.50%5,139
Dec 3, 202520.4020.5020.2020.2020.20-0.49%5,150
Dec 2, 202520.2020.4020.2020.3020.30-0.98%2,467
Dec 1, 202520.6020.6020.4020.5020.50-0.49%25,135
Nov 28, 202520.7020.7020.6020.6020.60-0.48%3,813
Nov 27, 202520.8020.8020.5020.7020.70-325
Nov 26, 202520.6020.7020.6020.7020.70-1,035
Nov 25, 202520.9020.9020.6020.7020.70-1.90%10,323
Nov 24, 202521.1021.1021.1021.1021.100.96%110
Nov 21, 202520.9021.0020.7020.9020.90-2.34%3,374
Nov 20, 202521.5021.5021.3021.4021.30-0.47%7,533
Nov 19, 202521.6021.6021.5021.5021.40-0.46%2,798
Nov 18, 202521.7021.7021.4021.6021.50-9,599
Nov 17, 202521.4021.6021.4021.6021.501.89%8,436
Nov 14, 202521.4021.4021.0021.2021.10-0.93%38,682
Nov 13, 202521.2021.7021.1021.4021.303.88%33,549
Nov 12, 202520.5020.6020.3020.6020.51-16,228
Nov 11, 202520.6020.7020.5020.6020.510.98%815
Nov 10, 202520.4020.4020.2020.4020.31-1,107
Nov 7, 202520.4020.4020.2020.4020.31-1.92%8,340
Nov 6, 202521.1021.1020.8020.8020.70-0.95%15,626
Nov 5, 202520.7021.0020.5021.0020.90-0.47%1,990
Nov 4, 202521.4021.4021.0021.1021.00-1.86%1,357
Nov 3, 202521.4021.5021.3021.5021.401.90%17,842
Oct 31, 202520.9021.1020.9021.1021.00-0.47%5,120
Oct 30, 202521.3021.4021.2021.2021.10-0.47%6,926
Oct 29, 202521.3021.4021.2021.3021.20-5,680
Oct 28, 202521.5021.7021.3021.3021.20-1.39%2,658
Oct 27, 202521.6021.7021.4021.6021.50-3,389
Oct 24, 202521.7021.8021.6021.6021.500.93%14,993
Oct 22, 202521.2021.4021.2021.4021.302.88%11,870
Oct 21, 202520.8020.9020.8020.8020.702.97%98,991
Oct 20, 202520.4020.7020.2020.2020.11-0.49%103,816
Oct 17, 202520.6020.6020.3020.3020.21-2.87%22,360
Oct 16, 202520.9021.0020.6020.9020.80-0.95%16,038
Oct 15, 202520.8021.1020.8021.1021.000.48%68,153
Oct 14, 202521.1021.2020.7021.0020.90-2.33%62,371
Oct 10, 202521.8021.8021.3021.5021.40-4.02%83,000
Oct 9, 202522.5022.6022.3022.4022.30-0.44%131,945