Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand
· Delayed Price · Currency is THB 7.80
0.00 (0.00%)
At close: Dec 4, 2025
BKK:STGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 3,685,368 |
| Dec 3, 2025 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 1.96% | 7,666,481 |
| Dec 2, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 2,670,478 |
| Dec 1, 2025 | 7.50 | 7.75 | 7.45 | 7.70 | 7.70 | 3.36% | 4,270,195 |
| Nov 28, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 2,917,583 |
| Nov 27, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,338,413 |
| Nov 26, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | 2,157,884 |
| Nov 25, 2025 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | - | 4,308,042 |
| Nov 24, 2025 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 1.40% | 3,612,783 |
| Nov 21, 2025 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | - | 4,804,069 |
| Nov 20, 2025 | 7.30 | 7.30 | 7.10 | 7.15 | 7.15 | 1.42% | 4,874,003 |
| Nov 19, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 1,493,797 |
| Nov 18, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 2,568,531 |
| Nov 17, 2025 | 6.80 | 7.05 | 6.75 | 7.00 | 7.00 | 2.94% | 1,798,081 |
| Nov 14, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 959,040 |
| Nov 13, 2025 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | - | 1,539,776 |
| Nov 12, 2025 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 2.24% | 2,124,028 |
| Nov 11, 2025 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | 3.08% | 1,510,352 |
| Nov 10, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 1,206,493 |
| Nov 7, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 588,321 |
| Nov 6, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 1,120,995 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 709,055 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 992,583 |
| Nov 3, 2025 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -0.75% | 1,220,899 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 759,789 |
| Oct 30, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 1,018,378 |
| Oct 29, 2025 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | 1,938,573 |
| Oct 28, 2025 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 1,443,024 |
| Oct 27, 2025 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 2.24% | 2,138,022 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 488,903 |
| Oct 22, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 838,144 |
| Oct 21, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 753,017 |
| Oct 20, 2025 | 6.65 | 6.75 | 6.65 | 6.65 | 6.65 | - | 795,000 |
| Oct 17, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.92% | 2,474,637 |
| Oct 16, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - | 660,118 |
| Oct 15, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.85 | - | 1,027,774 |
| Oct 14, 2025 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 1,974,988 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.10% | 3,191,603 |
| Oct 9, 2025 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | - | 1,096,081 |
| Oct 8, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.05% | 1,555,330 |
| Oct 7, 2025 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 1,656,066 |
| Oct 6, 2025 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | 0.68% | 3,909,790 |
| Oct 3, 2025 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | - | 3,578,261 |
| Oct 2, 2025 | 7.30 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | 5,972,503 |
| Oct 1, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 2,427,679 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | - | 5,532,736 |
| Sep 29, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | - | 4,796,000 |
| Sep 26, 2025 | 7.25 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | 3,851,189 |
| Sep 25, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 2,442,447 |
| Sep 24, 2025 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 3,631,751 |
| Sep 23, 2025 | 7.10 | 7.20 | 7.00 | 7.05 | 7.05 | -0.70% | 9,121,010 |
| Sep 22, 2025 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | - | 5,482,680 |
| Sep 19, 2025 | 7.05 | 7.10 | 6.85 | 7.10 | 7.10 | 4.41% | 8,455,178 |
| Sep 18, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 3,116,547 |
| Sep 17, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 2,351,998 |
| Sep 16, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | 0.73% | 2,101,965 |
| Sep 15, 2025 | 6.95 | 7.10 | 6.85 | 6.85 | 6.85 | 0.74% | 8,194,975 |
| Sep 12, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 1,798,606 |
| Sep 11, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 2,725,578 |
| Sep 10, 2025 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | - | 4,667,704 |
| Sep 9, 2025 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | - | 4,829,481 |
| Sep 8, 2025 | 6.60 | 6.90 | 6.55 | 6.85 | 6.85 | 6.20% | 8,127,680 |
| Sep 5, 2025 | 6.20 | 6.50 | 6.20 | 6.45 | 6.45 | 4.03% | 4,915,763 |
| Sep 4, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 3,291,497 |
| Sep 3, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | 0.82% | 3,664,359 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -2.40% | 7,337,455 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -2.34% | 3,018,594 |
| Aug 29, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | - | 2,419,570 |
| Aug 28, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 1,403,016 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 2,269,434 |
| Aug 26, 2025 | 6.55 | 6.65 | 6.45 | 6.45 | 6.45 | -1.53% | 3,185,135 |
| Aug 25, 2025 | 6.50 | 6.70 | 6.50 | 6.55 | 6.55 | -0.76% | 4,560,564 |
| Aug 22, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | - | 1,450,887 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 2,188,469 |
| Aug 20, 2025 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 1.55% | 2,021,366 |
| Aug 19, 2025 | 6.55 | 6.60 | 6.30 | 6.45 | 6.45 | -0.77% | 6,633,322 |
| Aug 18, 2025 | 6.95 | 7.00 | 6.45 | 6.50 | 6.50 | -5.80% | 9,459,050 |
| Aug 15, 2025 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 1,857,160 |
| Aug 14, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | - | 4,877,938 |
| Aug 13, 2025 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | -1.42% | 5,727,781 |
| Aug 8, 2025 | 7.05 | 7.05 | 6.90 | 7.05 | 7.05 | - | 2,355,355 |
| Aug 7, 2025 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | -0.70% | 4,691,611 |
| Aug 6, 2025 | 7.15 | 7.30 | 7.05 | 7.10 | 7.10 | -1.39% | 4,323,716 |
| Aug 5, 2025 | 7.05 | 7.25 | 6.90 | 7.20 | 7.20 | 2.86% | 5,976,058 |
| Aug 4, 2025 | 6.80 | 7.10 | 6.75 | 7.00 | 7.00 | 0.72% | 6,326,748 |
| Aug 1, 2025 | 7.45 | 7.50 | 6.95 | 6.95 | 6.95 | -1.42% | 9,115,090 |
| Jul 31, 2025 | 7.05 | 7.35 | 7.05 | 7.05 | 7.05 | - | 9,511,636 |
| Jul 30, 2025 | 6.85 | 7.10 | 6.75 | 7.05 | 7.05 | 2.92% | 7,534,967 |
| Jul 29, 2025 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | 7.03% | 6,479,095 |
| Jul 25, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 1,712,659 |
| Jul 24, 2025 | 6.45 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 2,091,432 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 2,784,535 |
| Jul 22, 2025 | 6.35 | 6.60 | 6.35 | 6.35 | 6.35 | - | 3,296,703 |
| Jul 21, 2025 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | -3.05% | 2,957,980 |
| Jul 18, 2025 | 6.40 | 6.70 | 6.30 | 6.55 | 6.55 | 1.55% | 9,199,295 |
| Jul 17, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.03% | 9,336,833 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 2,972,207 |
| Jul 15, 2025 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | 2,447,545 |
| Jul 14, 2025 | 6.05 | 6.30 | 6.00 | 6.25 | 6.25 | 3.31% | 3,507,985 |
| Jul 11, 2025 | 5.95 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 1,870,759 |