Skip to main content
Sri Trang Gloves (Thailand) PCL (BKK:STGT)
Thailand flag Thailand · Delayed Price · Currency is THB
10.20
-0.40 (-3.77%)
Apr 29, 2026, 12:13 PM ICT

BKK:STGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.9510.709.9010.6010.606.53%6,260,528
Apr 27, 202610.1010.109.909.959.95-1.49%1,967,148
Apr 24, 202610.2010.3010.1010.1010.10-1.94%1,953,429
Apr 23, 202610.3010.3010.1010.3010.30-2,217,759
Apr 22, 202610.1010.4010.1010.3010.301.98%2,275,802
Apr 21, 202610.0010.109.9510.1010.10-3.81%1,976,369
Apr 20, 202610.7010.7010.3010.5010.00-0.94%2,487,361
Apr 17, 202610.6010.7010.5010.6010.10-0.93%1,198,026
Apr 16, 202610.7010.7010.4010.7010.190.94%3,409,015
Apr 10, 202610.4010.6010.0010.6010.100.95%7,646,432
Apr 9, 202610.6010.8010.4010.5010.00-2.78%4,133,929
Apr 8, 202611.1011.1010.6010.8010.29-1.82%3,828,213
Apr 7, 202611.0011.2010.9011.0010.48-0.90%3,405,178
Apr 3, 202611.0011.2010.9011.1010.57-4,143,813
Apr 2, 202611.1011.3010.9011.1010.570.91%10,822,670
Apr 1, 202611.2011.2010.8011.0010.48-1.79%9,344,198
Mar 31, 202610.8011.4010.8011.2010.672.75%12,250,380
Mar 30, 202610.6011.2010.4010.9010.383.81%20,370,910
Mar 27, 20269.6010.709.6010.5010.009.38%27,868,530
Mar 26, 20269.709.809.609.609.14-0.52%3,936,531
Mar 25, 20269.659.709.559.659.19-3,999,925
Mar 24, 202610.2010.409.609.659.19-4.46%15,438,210
Mar 23, 20269.7510.409.7510.109.621.51%11,159,920
Mar 20, 202610.1010.209.759.959.480.51%13,750,640
Mar 19, 202610.5010.909.759.909.43-6.60%22,588,330
Mar 18, 20269.6010.709.5010.6010.1010.99%23,563,960
Mar 17, 20269.659.659.309.559.10-0.52%5,961,005
Mar 16, 20269.459.659.409.609.141.59%4,543,118
Mar 13, 20269.459.609.309.459.00-0.53%5,042,203
Mar 12, 20269.709.759.459.509.05-1.55%5,501,064
Mar 11, 20269.409.809.359.659.192.66%7,790,783
Mar 10, 20269.509.659.259.408.95-1.05%6,124,020
Mar 9, 20269.859.909.409.509.05-5.94%18,135,820
Mar 6, 20269.1010.209.1010.109.6212.22%28,290,900
Mar 5, 20268.359.008.359.008.578.43%6,489,413
Mar 4, 20268.358.508.108.307.90-6.74%6,205,260
Mar 2, 20268.808.958.658.908.48-1.66%4,735,452
Feb 27, 20269.109.159.059.058.62-0.55%1,836,045
Feb 26, 20269.209.259.009.108.67-1.09%2,889,328
Feb 25, 20269.359.409.159.208.76-0.54%6,706,830
Feb 24, 20269.159.359.109.258.811.09%7,094,680
Feb 23, 20269.059.208.859.158.712.81%8,938,953
Feb 20, 20269.059.108.858.908.48-2.73%4,144,425
Feb 19, 20269.209.259.109.158.710.55%4,081,900
Feb 18, 20269.109.209.009.108.67-5,228,348
Feb 17, 20269.309.309.059.108.67-0.55%4,272,185
Feb 16, 20269.159.359.159.158.71-7,028,830
Feb 13, 20268.909.508.859.158.713.39%13,287,460
Feb 12, 20268.508.908.508.858.434.12%6,639,499
Feb 11, 20268.658.808.508.508.10-0.58%7,031,881
Feb 10, 20268.658.658.458.558.14-1.16%4,386,354
Feb 9, 20268.458.808.458.658.242.98%3,353,079
Feb 6, 20268.458.558.408.408.00-0.59%1,914,638
Feb 5, 20268.658.708.458.458.05-1.74%3,369,512
Feb 4, 20268.808.808.608.608.19-1.15%2,337,366
Feb 3, 20268.608.808.608.708.291.16%3,141,855
Feb 2, 20268.908.958.558.608.19-3.91%8,012,256
Jan 30, 20269.209.208.958.958.52-2.19%10,235,800
Jan 29, 20269.359.359.159.158.71-1.61%1,817,761
Jan 28, 20269.409.459.309.308.86-1.06%2,437,825
Jan 27, 20269.509.559.409.408.95-1.05%2,893,796
Jan 26, 20269.509.809.459.509.050.53%6,320,089
Jan 23, 20269.559.609.159.459.00-0.53%8,004,384
Jan 22, 20269.709.809.509.509.05-1.55%2,128,649
Jan 21, 20269.659.809.559.659.19-2,293,369
Jan 20, 20269.659.759.509.659.190.52%2,125,326
Jan 19, 20269.859.909.559.609.14-3.52%4,087,251
Jan 16, 202610.0010.109.859.959.48-1.49%1,990,158
Jan 15, 20269.8010.209.7510.109.623.06%4,618,208
Jan 14, 20269.559.859.559.809.332.62%4,236,552
Jan 13, 20269.559.659.259.559.10-9,362,920
Jan 12, 20269.609.609.509.559.10-1,890,653
Jan 9, 20269.659.759.509.559.10-1.55%1,937,147
Jan 8, 20269.709.759.509.709.240.52%3,760,172
Jan 7, 20269.709.809.609.659.19-2,792,526
Jan 6, 20269.409.809.409.659.192.12%4,863,835
Jan 5, 20269.209.509.209.459.002.72%4,367,286
Dec 30, 20259.109.259.109.208.760.55%1,932,791
Dec 29, 20259.109.209.059.158.710.55%4,330,675
Dec 26, 20259.109.259.009.108.670.55%5,138,162
Dec 25, 20259.059.309.059.058.62-1.09%2,668,283
Dec 24, 20259.009.208.959.158.712.81%7,276,134
Dec 23, 20258.708.958.658.908.483.49%4,493,711
Dec 22, 20258.558.758.458.608.191.78%3,314,274
Dec 19, 20258.508.558.458.458.05-0.59%2,545,722
Dec 18, 20258.358.558.358.508.101.19%3,808,182
Dec 17, 20258.508.558.358.408.00-1.18%1,729,440
Dec 16, 20258.408.508.358.508.100.59%1,971,605
Dec 15, 20258.508.608.408.458.05-2,111,453
Dec 12, 20258.258.608.208.458.052.42%4,363,013
Dec 11, 20258.008.257.758.257.863.13%6,952,095
Dec 9, 20258.008.057.958.007.62-0.62%2,663,623
Dec 8, 20257.858.107.858.057.673.21%3,256,658
Dec 4, 20257.857.857.807.807.43-3,685,368
Dec 3, 20257.757.857.707.807.431.96%7,666,481
Dec 2, 20257.707.757.607.657.29-0.65%2,670,478
Dec 1, 20257.507.757.457.707.333.36%4,270,195
Nov 28, 20257.307.507.307.457.102.05%2,917,583
Nov 27, 20257.307.357.307.306.95-1,338,413
Nov 26, 20257.257.357.257.306.950.69%2,157,884