Skip to main content
Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand flag Thailand · Delayed Price · Currency is THB
10.10
+1.10 (12.22%)
At close: Mar 6, 2026

BKK:STGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.1010.209.1010.1010.1012.22%28,290,900
Mar 5, 20268.359.008.359.009.008.43%6,489,413
Mar 4, 20268.358.508.108.308.30-6.74%6,205,260
Mar 2, 20268.808.958.658.908.90-1.66%4,735,452
Feb 27, 20269.109.159.059.059.05-0.55%1,836,045
Feb 26, 20269.209.259.009.109.10-1.09%2,889,328
Feb 25, 20269.359.409.159.209.20-0.54%6,706,830
Feb 24, 20269.159.359.109.259.251.09%7,094,680
Feb 23, 20269.059.208.859.159.152.81%8,938,953
Feb 20, 20269.059.108.858.908.90-2.73%4,144,425
Feb 19, 20269.209.259.109.159.150.55%4,081,900
Feb 18, 20269.109.209.009.109.10-5,228,348
Feb 17, 20269.309.309.059.109.10-0.55%4,272,185
Feb 16, 20269.159.359.159.159.15-7,028,830
Feb 13, 20268.909.508.859.159.153.39%13,287,460
Feb 12, 20268.508.908.508.858.854.12%6,639,499
Feb 11, 20268.658.808.508.508.50-0.58%7,031,881
Feb 10, 20268.658.658.458.558.55-1.16%4,386,354
Feb 9, 20268.458.808.458.658.652.98%3,353,079
Feb 6, 20268.458.558.408.408.40-0.59%1,914,638
Feb 5, 20268.658.708.458.458.45-1.74%3,369,512
Feb 4, 20268.808.808.608.608.60-1.15%2,337,366
Feb 3, 20268.608.808.608.708.701.16%3,141,855
Feb 2, 20268.908.958.558.608.60-3.91%8,012,256
Jan 30, 20269.209.208.958.958.95-2.19%10,235,800
Jan 29, 20269.359.359.159.159.15-1.61%1,817,761
Jan 28, 20269.409.459.309.309.30-1.06%2,437,825
Jan 27, 20269.509.559.409.409.40-1.05%2,893,796
Jan 26, 20269.509.809.459.509.500.53%6,320,089
Jan 23, 20269.559.609.159.459.45-0.53%8,004,384
Jan 22, 20269.709.809.509.509.50-1.55%2,128,649
Jan 21, 20269.659.809.559.659.65-2,293,369
Jan 20, 20269.659.759.509.659.650.52%2,125,326
Jan 19, 20269.859.909.559.609.60-3.52%4,087,251
Jan 16, 202610.0010.109.859.959.95-1.49%1,990,158
Jan 15, 20269.8010.209.7510.1010.103.06%4,618,208
Jan 14, 20269.559.859.559.809.802.62%4,236,552
Jan 13, 20269.559.659.259.559.55-9,362,920
Jan 12, 20269.609.609.509.559.55-1,890,653
Jan 9, 20269.659.759.509.559.55-1.55%1,937,147
Jan 8, 20269.709.759.509.709.700.52%3,760,172
Jan 7, 20269.709.809.609.659.65-2,792,526
Jan 6, 20269.409.809.409.659.652.12%4,863,835
Jan 5, 20269.209.509.209.459.452.72%4,367,286
Dec 30, 20259.109.259.109.209.200.55%1,932,791
Dec 29, 20259.109.209.059.159.150.55%4,330,675
Dec 26, 20259.109.259.009.109.100.55%5,138,162
Dec 25, 20259.059.309.059.059.05-1.09%2,668,283
Dec 24, 20259.009.208.959.159.152.81%7,276,134
Dec 23, 20258.708.958.658.908.903.49%4,493,711
Dec 22, 20258.558.758.458.608.601.78%3,314,274
Dec 19, 20258.508.558.458.458.45-0.59%2,545,722
Dec 18, 20258.358.558.358.508.501.19%3,808,182
Dec 17, 20258.508.558.358.408.40-1.18%1,729,440
Dec 16, 20258.408.508.358.508.500.59%1,971,605
Dec 15, 20258.508.608.408.458.45-2,111,453
Dec 12, 20258.258.608.208.458.452.42%4,363,013
Dec 11, 20258.008.257.758.258.253.13%6,952,095
Dec 9, 20258.008.057.958.008.00-0.62%2,663,623
Dec 8, 20257.858.107.858.058.053.21%3,256,658
Dec 4, 20257.857.857.807.807.80-3,685,368
Dec 3, 20257.757.857.707.807.801.96%7,666,481
Dec 2, 20257.707.757.607.657.65-0.65%2,670,478
Dec 1, 20257.507.757.457.707.703.36%4,270,195
Nov 28, 20257.307.507.307.457.452.05%2,917,583
Nov 27, 20257.307.357.307.307.30-1,338,413
Nov 26, 20257.257.357.257.307.300.69%2,157,884
Nov 25, 20257.307.407.207.257.25-4,308,042
Nov 24, 20257.207.357.207.257.251.40%3,612,783
Nov 21, 20257.107.257.057.157.15-4,804,069
Nov 20, 20257.307.307.107.157.151.42%4,874,003
Nov 19, 20257.057.107.007.057.050.71%1,493,797
Nov 18, 20257.007.056.957.007.00-2,568,531
Nov 17, 20256.807.056.757.007.002.94%1,798,081
Nov 14, 20256.906.906.806.806.80-0.73%959,040
Nov 13, 20256.856.956.806.856.85-1,539,776
Nov 12, 20256.706.906.706.856.852.24%2,124,028
Nov 11, 20256.506.756.506.706.703.08%1,510,352
Nov 10, 20256.656.656.506.506.50-2.26%1,206,493
Nov 7, 20256.706.706.656.656.65-0.75%588,321
Nov 6, 20256.556.706.556.706.702.29%1,120,995
Nov 5, 20256.606.606.506.556.55-0.76%709,055
Nov 4, 20256.656.656.556.606.60-0.75%992,583
Nov 3, 20256.656.806.656.656.65-0.75%1,220,899
Oct 31, 20256.756.756.656.706.70-0.74%759,789
Oct 30, 20256.706.756.656.756.750.75%1,018,378
Oct 29, 20256.756.756.606.706.70-0.74%1,938,573
Oct 28, 20256.856.906.756.756.75-1.46%1,443,024
Oct 27, 20256.756.956.756.856.852.24%2,138,022
Oct 24, 20256.756.756.706.706.70-488,903
Oct 22, 20256.656.756.656.706.700.75%838,144
Oct 21, 20256.656.706.606.656.65-753,017
Oct 20, 20256.656.756.656.656.65-795,000
Oct 17, 20256.856.856.606.656.65-2.92%2,474,637
Oct 16, 20256.906.956.856.856.85-660,118
Oct 15, 20256.857.006.856.856.85-1,027,774
Oct 14, 20257.007.056.856.856.85-2.14%1,974,988
Oct 10, 20257.307.307.007.007.00-2.10%3,191,603
Oct 9, 20257.157.257.107.157.15-1,096,081
Oct 8, 20257.357.357.157.157.15-2.05%1,555,330