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
2024-07-26	9.400	9.650	9.350	9.600	8.336	1,553,006
2024-07-25	9.400	9.600	9.350	9.400	8.162	1,454,811
2024-07-24	9.200	9.550	9.200	9.400	8.162	2,448,239
2024-07-23	9.700	9.750	9.400	9.400	8.162	4,522,363
2024-07-19	9.800	10.000	9.700	9.750	8.466	2,752,288
2024-07-18	9.850	9.950	9.700	9.850	8.553	3,242,138
2024-07-16	10.300	10.500	10.100	10.100	8.770	2,895,266
2024-07-15	10.200	10.300	9.950	10.200	8.857	5,443,982
2024-07-12	10.300	10.400	10.100	10.300	8.944	3,367,316
2024-07-11	10.300	10.500	10.200	10.300	8.944	2,089,007
2024-07-10	10.600	10.700	10.300	10.300	8.944	3,934,939
2024-07-09	10.600	10.700	10.400	10.600	9.204	3,527,024
2024-07-08	10.400	10.700	10.300	10.600	9.204	6,311,693
2024-07-05	10.200	10.400	10.000	10.200	8.857	2,197,464
2024-07-04	10.100	10.400	10.100	10.200	8.857	2,489,312
2024-07-03	9.900	10.200	9.850	10.100	8.770	2,967,671
2024-07-02	10.100	10.200	9.850	9.950	8.640	5,396,826
2024-07-01	10.000	10.200	10.000	10.000	8.683	2,239,750
2024-06-28	10.500	10.500	9.950	10.100	8.770	9,117,495
2024-06-27	10.700	10.700	10.300	10.300	8.944	6,154,434
2024-06-26	10.900	10.900	10.700	10.700	9.291	2,247,050
2024-06-25	11.000	11.200	10.800	10.900	9.465	5,701,643
2024-06-24	11.200	11.300	10.900	11.000	9.551	6,461,958
2024-06-21	10.900	11.500	10.800	11.400	9.899	10,670,620
2024-06-20	11.000	11.100	10.800	10.900	9.465	4,618,077
2024-06-19	10.800	11.200	10.500	11.100	9.638	12,378,890
2024-06-18	10.600	10.800	10.500	10.800	9.378	7,592,337
2024-06-17	10.700	10.700	10.200	10.400	9.031	9,205,734
2024-06-14	10.800	11.000	10.700	10.700	9.291	3,860,014
2024-06-13	11.100	11.200	10.700	10.900	9.465	8,900,606
2024-06-12	11.000	11.100	10.700	10.900	9.465	6,605,241
2024-06-11	11.000	11.200	10.900	10.900	9.465	8,012,375
2024-06-10	11.300	11.400	11.000	11.000	9.551	6,383,087
2024-06-07	11.000	11.400	10.900	11.300	9.812	15,915,870
2024-06-06	10.600	11.000	10.300	10.600	9.204	12,056,400
2024-06-05	10.900	11.100	10.600	10.700	9.291	6,180,991
2024-06-04	11.100	11.100	10.700	10.900	9.465	5,576,614
2024-05-31	11.100	11.500	10.900	11.200	9.725	16,277,390
2024-05-30	11.400	11.500	10.900	11.100	9.638	13,487,740
2024-05-29	11.700	12.100	11.300	11.500	9.986	56,016,340
2024-05-28	11.000	11.800	11.000	11.600	10.072	30,026,850
2024-05-27	11.100	12.000	10.600	10.800	9.378	18,839,850
2024-05-24	11.400	11.600	11.000	11.100	9.638	12,295,710
2024-05-23	11.400	11.500	11.200	11.400	9.899	6,548,225
2024-05-21	11.200	11.600	11.100	11.400	9.899	10,312,990
2024-05-20	11.400	11.400	10.900	11.200	9.725	10,508,880
2024-05-17	10.600	11.200	10.600	11.200	9.725	14,036,960
2024-05-16	10.400	10.800	10.100	10.700	9.291	16,134,530
2024-05-15	9.800	10.600	9.750	10.500	9.117	26,650,930
2024-05-14	9.550	9.650	9.450	9.500	8.249	4,625,020
2024-05-13	9.100	9.600	9.100	9.500	8.249	9,770,790
2024-05-10	9.050	9.200	8.950	9.050	7.858	5,843,728
2024-05-09	9.250	9.300	9.000	9.000	7.815	5,313,245
2024-05-08	9.300	9.450	9.150	9.250	8.032	6,479,296
2024-05-07	8.950	9.300	8.950	9.300	8.075	7,049,992
2024-05-03	9.100	9.200	8.850	8.900	7.728	3,875,036
2024-05-02	9.250	9.300	9.000	9.050	7.858	4,545,897
2024-04-30	8.850	9.300	8.850	9.250	8.032	14,376,740
2024-04-29	8.200	8.850	8.150	8.850	7.685	8,808,685
2024-04-26	8.150	8.300	8.150	8.150	7.077	2,581,363

← NewerPage 10 of 21 · 1,211 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.