Sri Trang Gloves (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.100	10.700	10.100	10.500	10.500	6,706,266
2026-10-15	10.300	10.300	10.100	10.100	10.100	3,380,881
2026-10-14	10.600	10.700	10.300	10.300	10.300	2,018,862
2026-10-12	10.800	10.800	10.500	10.500	10.500	2,085,673
2026-10-09	10.800	10.900	10.700	10.800	10.800	1,401,198
2026-10-08	10.700	11.000	10.600	10.700	10.700	4,251,544
2026-10-07	10.600	10.900	10.500	10.700	10.700	4,296,743
2026-10-06	10.400	10.500	10.200	10.300	10.300	1,241,498
2026-10-05	10.400	10.500	10.300	10.300	10.300	813,134
2026-10-02	10.500	10.500	10.300	10.400	10.400	1,275,044
2026-10-01	10.500	10.700	10.400	10.500	10.500	2,606,416
2026-09-30	10.800	10.800	10.500	10.500	10.500	3,155,800
2026-09-29	10.900	10.900	10.700	10.800	10.800	547,300
2026-09-28	11.000	11.000	10.800	10.800	10.800	777,400
2026-09-25	10.900	11.100	10.800	10.900	10.900	1,349,205
2026-09-24	11.100	11.100	10.900	10.900	10.900	2,473,675
2026-09-23	10.800	11.100	10.700	11.000	11.000	2,769,864
2026-09-22	10.600	10.700	10.600	10.600	10.600	1,260,114
2026-09-21	10.600	10.700	10.500	10.600	10.600	2,311,912
2026-09-18	10.700	10.800	10.600	10.600	10.600	772,529
2026-09-17	10.500	10.900	10.500	10.700	10.700	1,713,947
2026-09-16	10.800	10.900	10.500	10.600	10.600	2,676,169
2026-09-15	10.700	10.900	10.700	10.800	10.800	660,321
2026-09-14	10.900	10.900	10.700	10.700	10.700	2,172,484
2026-09-11	11.000	11.000	10.900	10.900	10.900	1,099,299
2026-09-10	11.000	11.200	10.800	11.100	11.100	4,248,699
2026-09-09	11.000	11.100	10.900	10.900	10.900	2,010,472
2026-09-08	11.000	11.100	10.800	11.000	11.000	2,423,005
2026-09-07	11.000	11.200	10.900	11.000	11.000	2,911,764
2026-09-04	11.000	11.000	10.800	11.000	11.000	996,593
2026-09-03	10.700	11.100	10.700	11.000	11.000	3,034,878
2026-09-02	11.100	11.100	10.600	10.700	10.700	4,971,080
2026-09-01	11.200	11.500	11.000	11.000	11.000	8,943,950
2026-08-31	10.500	11.100	10.500	11.100	11.100	5,207,969
2026-08-28	10.800	10.900	10.600	10.600	10.600	2,151,398
2026-08-27	10.600	11.000	10.500	10.700	10.700	3,694,854
2026-08-26	10.700	10.800	10.600	10.800	10.550	1,828,439
2026-08-25	10.900	10.900	10.600	10.600	10.355	2,997,691
2026-08-24	11.000	11.000	10.700	10.900	10.648	3,575,049
2026-08-21	11.200	11.300	10.900	11.000	10.745	6,815,047
2026-08-20	11.400	11.400	11.100	11.200	10.941	5,601,228
2026-08-19	10.900	11.400	10.900	11.300	11.038	6,925,513
2026-08-18	10.800	11.100	10.700	10.900	10.648	5,030,609
2026-08-17	10.900	11.000	10.600	10.800	10.550	4,817,711
2026-08-14	10.900	11.000	10.500	10.700	10.452	1,844,252
2026-08-13	10.800	10.900	10.700	10.900	10.648	2,091,377
2026-08-11	10.800	11.100	10.700	10.800	10.550	4,463,916
2026-08-10	10.800	10.900	10.600	10.800	10.550	1,245,445
2026-08-07	10.700	10.900	10.600	10.800	10.550	2,267,035
2026-08-06	10.700	10.700	10.500	10.700	10.452	981,596
2026-08-05	10.800	10.800	10.600	10.600	10.355	1,054,110
2026-08-04	10.800	10.800	10.600	10.800	10.550	1,564,482
2026-08-03	10.400	10.900	10.200	10.800	10.550	6,755,669
2026-07-31	10.300	10.400	10.200	10.300	10.062	1,227,998
2026-07-30	10.400	10.400	10.100	10.300	10.062	1,952,616
2026-07-27	10.500	10.500	10.300	10.400	10.159	528,447
2026-07-24	10.500	10.600	10.300	10.500	10.257	1,556,723
2026-07-23	10.700	10.700	10.500	10.600	10.355	2,670,553
2026-07-22	10.600	10.600	10.200	10.600	10.355	5,643,980
2026-07-21	10.700	10.700	10.400	10.600	10.355	1,944,340

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2500 THB
2026-04-21	0.5000 THB
2025-04-18	0.5000 THB
2024-04-18	0.5000 THB
2023-04-19	0.2500 THB
2022-08-23	0.5000 THB
2022-04-19	0.6500 THB
2021-11-19	0.2500 THB
2021-08-23	0.2500 THB
2021-05-25	1.5000 THB
2021-04-12	0.2500 THB
2020-11-27	1.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.