Skip to main content
Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand flag Thailand · Delayed Price · Currency is THB
20.30
+0.10 (0.50%)
At close: Dec 4, 2025

BKK:STEG19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202522.6022.6022.3022.5022.40-1.32%478,749
Oct 7, 202522.6022.8022.6022.8022.701.33%3,955
Oct 6, 202521.9022.5021.9022.5022.402.27%9,267
Oct 3, 202521.9022.0021.8022.0021.90-0.90%5,879
Oct 2, 202521.9022.2021.9022.2022.103.26%18,340
Oct 1, 202521.8021.8021.5021.5021.40-15,783
Sep 30, 202521.7021.7021.5021.5021.40-1.38%4,241
Sep 29, 202521.5021.9021.5021.8021.702.83%20,567
Sep 26, 202521.3021.3021.1021.2021.100.47%4,569
Sep 25, 202521.2021.2021.0021.1021.00-0.94%2,311
Sep 24, 202521.3021.3021.1021.3021.20-44,804
Sep 23, 202521.3021.3021.2021.3021.200.47%8,747
Sep 22, 202520.9021.2020.9021.2021.100.47%8,293
Sep 19, 202520.9021.2020.9021.1021.000.48%71,902
Sep 18, 202521.0021.0020.8021.0020.900.96%90,917
Sep 17, 202520.6020.8020.4020.8020.702.46%49,863
Sep 16, 202520.4020.4020.2020.3020.21-23,264
Sep 15, 202520.3020.3020.0020.3020.21-16,267
Sep 12, 202520.2020.3020.1020.3020.210.50%10,537
Sep 11, 202520.3020.5020.2020.2020.110.50%23,411
Sep 10, 202519.7020.1019.7020.1020.012.55%23,835
Sep 9, 202519.7019.7019.4019.6019.51-1.51%8,642
Sep 8, 202519.8019.9019.8019.9019.810.51%22,969
Sep 5, 202520.0020.0019.8019.8019.71-1.49%10,892
Sep 4, 202520.1020.2020.0020.1020.011.01%60,645
Sep 3, 202519.7019.9019.7019.9019.812.05%43,917
Sep 2, 202519.4019.5019.3019.5019.410.52%4,418
Sep 1, 202519.2019.4019.1019.4019.31-92,027
Aug 29, 202519.4019.4019.3019.4019.31-6,011
Aug 28, 202519.4019.5019.3019.4019.31-1.02%17,956
Aug 27, 202519.6019.8019.6019.6019.51-59,885
Aug 26, 202519.6019.6019.4019.6019.51-1.51%68,013
Aug 25, 202519.8019.9019.7019.9019.81-0.50%14,404
Aug 22, 202519.9020.1019.9020.0019.91-18,783
Aug 21, 202519.9020.0019.7020.0019.82-23,017
Aug 20, 202520.2020.2019.8020.0019.82-0.99%34,301
Aug 19, 202520.4020.4020.2020.2020.02-2.42%23,096
Aug 18, 202520.5020.8020.4020.7020.51-2.82%48,855
Aug 15, 202521.0021.4021.0021.3021.11-0.47%25,820
Aug 14, 202521.6021.6021.2021.4021.21-4.89%223,382
Aug 13, 202522.4022.5022.3022.5022.301.81%8,391
Aug 8, 202521.9022.1021.8022.1021.90-1.34%99,186
Aug 7, 202522.3022.5022.2022.4022.200.45%3,215
Aug 6, 202522.4022.4022.2022.3022.10-0.45%87,009
Aug 5, 202522.2022.4022.1022.4022.201.36%15,421
Aug 4, 202522.0022.1021.8022.1021.900.45%74,528
Aug 1, 202522.1022.2021.9022.0021.80-0.45%9,776
Jul 31, 202522.2022.3022.1022.1021.90-0.45%13,301
Jul 30, 202522.1022.2021.8022.2022.000.45%13,983
Jul 29, 202522.1022.2022.0022.1021.90-1.78%30,614
Jul 25, 202522.2022.5022.0022.5022.300.90%34,399
Jul 24, 202522.5022.6022.2022.3022.106.70%86,680
Jul 23, 202521.0021.1020.7020.9020.71-1.88%51,011
Jul 22, 202521.1021.3021.1021.3021.11-3,027
Jul 21, 202521.1021.3021.1021.3021.110.47%9,755
Jul 18, 202521.1021.2021.1021.2021.010.47%4,361
Jul 17, 202521.0021.2021.0021.1020.910.96%5,041
Jul 16, 202521.1021.1020.9020.9020.71-0.48%9,755
Jul 15, 202520.8021.0020.8021.0020.812.44%14,532
Jul 14, 202520.6020.6020.5020.5020.31-0.49%14,064
Jul 11, 202520.7020.8020.5020.6020.41-1.90%15,719