Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand
· Delayed Price · Currency is THB 27.50
+0.25 (0.92%)
Last updated: Apr 29, 2026, 10:24 AM ICT
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.25 | 27.75 | 27.00 | 27.25 | 27.25 | 1.87% | 24,364 |
| Apr 27, 2026 | 27.75 | 27.75 | 26.75 | 26.75 | 26.48 | -5.31% | 86,467 |
| Apr 24, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 27.97 | 0.89% | 7,967 |
| Apr 23, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 27.72 | -0.88% | 27,263 |
| Apr 22, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 27.97 | -2.59% | 47,171 |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | - | 426 |
| Apr 20, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 28.71 | 0.87% | 2,644 |
| Apr 17, 2026 | 28.25 | 28.75 | 28.00 | 28.75 | 28.46 | 0.88% | 31,479 |
| Apr 16, 2026 | 28.50 | 28.50 | 28.25 | 28.50 | 28.22 | -2.56% | 25,165 |
| Apr 10, 2026 | 29.25 | 29.25 | 28.75 | 29.25 | 28.96 | 0.86% | 34,903 |
| Apr 9, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | 28.71 | - | 7,789 |
| Apr 8, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 28.71 | -0.85% | 62,158 |
| Apr 7, 2026 | 28.25 | 29.25 | 28.25 | 29.25 | 28.96 | 3.54% | 13,181 |
| Apr 3, 2026 | 28.00 | 28.25 | 27.75 | 28.25 | 27.97 | - | 2,675 |
| Apr 2, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 27.97 | - | 1,376 |
| Apr 1, 2026 | 28.25 | 28.50 | 28.25 | 28.25 | 27.97 | 0.89% | 16,615 |
| Mar 31, 2026 | 27.75 | 28.00 | 27.75 | 28.00 | 27.72 | - | 1,519 |
| Mar 30, 2026 | 28.00 | 28.25 | 28.00 | 28.00 | 27.72 | -1.75% | 1,906 |
| Mar 27, 2026 | 27.75 | 28.50 | 27.75 | 28.50 | 28.22 | 1.79% | 22,747 |
| Mar 26, 2026 | 28.25 | 28.50 | 28.00 | 28.00 | 27.72 | -0.88% | 16,367 |
| Mar 25, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 27.97 | 1.80% | 6,815 |
| Mar 24, 2026 | 27.25 | 27.75 | 27.00 | 27.75 | 27.47 | -0.89% | 18,653 |
| Mar 23, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 27.72 | -0.88% | 2,471 |
| Mar 20, 2026 | 28.25 | 28.25 | 28.00 | 28.25 | 27.97 | -0.88% | 6,844 |
| Mar 19, 2026 | 28.50 | 28.75 | 28.50 | 28.50 | 28.22 | 0.88% | 37,312 |
| Mar 18, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 27.97 | 0.89% | 49,237 |
| Mar 17, 2026 | 27.75 | 28.25 | 27.75 | 28.00 | 27.72 | - | 9,260 |
| Mar 16, 2026 | 28.00 | 28.00 | 27.75 | 28.00 | 27.72 | 0.90% | 25,130 |
| Mar 13, 2026 | 28.00 | 28.25 | 27.75 | 27.75 | 27.47 | -0.89% | 33,184 |
| Mar 12, 2026 | 27.50 | 28.00 | 27.25 | 28.00 | 27.72 | 0.90% | 26,387 |
| Mar 11, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.47 | 2.78% | 32,311 |
| Mar 10, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 26.73 | 0.93% | 5,957 |
| Mar 9, 2026 | 27.25 | 27.25 | 26.50 | 26.75 | 26.48 | -1.83% | 16,034 |
| Mar 6, 2026 | 27.00 | 27.25 | 26.50 | 27.25 | 26.98 | 0.93% | 6,976 |
| Mar 5, 2026 | 26.25 | 27.00 | 26.25 | 27.00 | 26.73 | 4.85% | 19,971 |
| Mar 4, 2026 | 25.75 | 26.25 | 25.50 | 25.75 | 25.49 | - | 40,168 |
| Mar 2, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.49 | 4.67% | 30,936 |
| Feb 27, 2026 | 23.90 | 24.60 | 23.60 | 24.60 | 24.35 | -0.40% | 520,037 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.45 | -2.18% | 3,661 |
| Feb 25, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.00 | - | 2,641 |
| Feb 24, 2026 | 25.25 | 25.25 | 24.90 | 25.25 | 25.00 | -0.98% | 12,389 |
| Feb 23, 2026 | 25.50 | 25.75 | 25.50 | 25.50 | 25.25 | 0.99% | 8,089 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.00 | 25.25 | 25.00 | 1.00% | 5,500 |
| Feb 19, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 24.75 | 0.81% | 67,488 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | - | 921 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.55 | - | 2,540 |
| Feb 16, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.55 | 0.81% | 777 |
| Feb 13, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.35 | -2.57% | 41,750 |
| Feb 12, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.00 | 1.41% | 10,418 |
| Feb 11, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.65 | -0.40% | 10,238 |
| Feb 10, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 24.75 | - | 2,056 |
| Feb 9, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.75 | 2.88% | 19,153 |
| Feb 6, 2026 | 24.40 | 24.40 | 24.20 | 24.30 | 24.06 | -0.82% | 6,006 |
| Feb 5, 2026 | 24.70 | 24.70 | 24.40 | 24.50 | 24.26 | -1.21% | 4,381 |
| Feb 4, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.55 | - | 2,142 |
| Feb 3, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.55 | 1.22% | 84,450 |
| Feb 2, 2026 | 24.50 | 24.50 | 24.20 | 24.50 | 24.26 | 0.41% | 16,596 |
| Jan 30, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.16 | 2.09% | 13,278 |
| Jan 29, 2026 | 23.50 | 23.90 | 23.30 | 23.90 | 23.66 | 2.58% | 35,451 |
| Jan 28, 2026 | 23.40 | 23.40 | 23.10 | 23.30 | 23.07 | 0.87% | 19,170 |
| Jan 27, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 22.87 | - | 2,839 |
| Jan 26, 2026 | 23.00 | 23.30 | 23.00 | 23.10 | 22.87 | 1.32% | 1,256 |
| Jan 23, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.57 | -0.87% | 22,509 |
| Jan 22, 2026 | 23.10 | 23.20 | 22.90 | 23.00 | 22.77 | -1.71% | 20,983 |
| Jan 21, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.17 | 0.86% | 27,436 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 22.97 | -1.28% | 26,570 |
| Jan 19, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.27 | - | 19,190 |
| Jan 16, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.27 | 0.86% | 72,879 |
| Jan 15, 2026 | 23.10 | 23.40 | 23.10 | 23.30 | 23.07 | 1.30% | 28,799 |
| Jan 14, 2026 | 22.70 | 23.10 | 22.70 | 23.00 | 22.77 | 1.32% | 95,340 |
| Jan 13, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 22.47 | 0.89% | 9,210 |
| Jan 12, 2026 | 22.20 | 22.50 | 22.20 | 22.50 | 22.28 | 2.74% | 604,831 |
| Jan 9, 2026 | 21.80 | 21.90 | 21.60 | 21.90 | 21.68 | -0.90% | 8,527 |
| Jan 8, 2026 | 21.80 | 22.10 | 21.80 | 22.10 | 21.88 | 1.84% | 85,269 |
| Jan 7, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.48 | 3.33% | 112,809 |
| Jan 6, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.79 | -0.94% | 15,256 |
| Jan 5, 2026 | 21.20 | 21.30 | 21.20 | 21.20 | 20.99 | 1.92% | 10,748 |
| Dec 30, 2025 | 20.70 | 20.80 | 20.50 | 20.80 | 20.59 | 1.46% | 1,073 |
| Dec 29, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.30 | 1.99% | 379 |
| Dec 26, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 19.90 | -0.50% | 5,913 |
| Dec 25, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.00 | -0.49% | 7 |
| Dec 24, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 20.10 | -0.49% | 10,750 |
| Dec 23, 2025 | 20.30 | 20.50 | 20.30 | 20.40 | 20.20 | 0.99% | 3,713 |
| Dec 22, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.00 | 1.00% | 7,016 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 19.80 | - | 1,022 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | -0.50% | 2,135 |
| Dec 17, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 19.90 | 1.01% | 11,081 |
| Dec 16, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.70 | -1.49% | 81,791 |
| Dec 15, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.00 | -0.49% | 10,063 |
| Dec 12, 2025 | 20.30 | 20.50 | 20.30 | 20.30 | 20.10 | - | 1,018 |
| Dec 11, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.10 | 0.50% | 635 |
| Dec 9, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.00 | 0.50% | 7,781 |
| Dec 8, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.90 | -0.99% | 14,966 |
| Dec 4, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.10 | 0.50% | 5,139 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.00 | -0.49% | 5,150 |
| Dec 2, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.10 | -0.98% | 2,467 |
| Dec 1, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.30 | -0.49% | 25,135 |
| Nov 28, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.39 | -0.48% | 3,813 |
| Nov 27, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.49 | - | 325 |
| Nov 26, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.49 | - | 1,035 |