Sri Trang Gloves (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.150 | 8.250 | 8.050 | 8.200 | 7.120 | 2,860,870 |
| 2024-04-24 | 8.300 | 8.350 | 8.050 | 8.150 | 7.077 | 2,139,701 |
| 2024-04-23 | 8.200 | 8.350 | 8.200 | 8.250 | 7.164 | 2,713,794 |
| 2024-04-22 | 8.150 | 8.250 | 8.100 | 8.150 | 7.077 | 2,078,090 |
| 2024-04-19 | 8.350 | 8.350 | 8.050 | 8.050 | 6.990 | 3,819,763 |
| 2024-04-18 | 8.500 | 8.600 | 8.300 | 8.400 | 7.294 | 17,034,770 |
| 2024-04-17 | 9.000 | 9.100 | 8.850 | 9.000 | 7.381 | 17,969,369 |
| 2024-04-11 | 9.200 | 9.400 | 9.050 | 9.150 | 7.504 | 4,672,712 |
| 2024-04-10 | 9.050 | 9.300 | 9.000 | 9.250 | 7.586 | 5,611,628 |
| 2024-04-09 | 8.800 | 9.150 | 8.800 | 9.050 | 7.422 | 5,260,099 |
| 2024-04-05 | 8.800 | 8.900 | 8.700 | 8.800 | 7.217 | 2,939,348 |
| 2024-04-04 | 8.800 | 8.900 | 8.700 | 8.850 | 7.258 | 3,193,884 |
| 2024-04-03 | 8.850 | 9.050 | 8.750 | 8.850 | 7.258 | 5,748,993 |
| 2024-04-02 | 8.900 | 9.000 | 8.850 | 8.850 | 7.258 | 2,656,034 |
| 2024-04-01 | 8.750 | 8.950 | 8.700 | 8.850 | 7.258 | 3,280,490 |
| 2024-03-29 | 8.700 | 8.800 | 8.700 | 8.700 | 7.135 | 2,186,422 |
| 2024-03-28 | 8.850 | 8.850 | 8.650 | 8.650 | 7.094 | 5,104,312 |
| 2024-03-27 | 8.750 | 9.000 | 8.650 | 8.750 | 7.176 | 8,432,411 |
| 2024-03-26 | 9.000 | 9.050 | 8.650 | 8.750 | 7.176 | 10,677,840 |
| 2024-03-25 | 9.200 | 9.350 | 8.850 | 8.950 | 7.340 | 10,820,330 |
| 2024-03-22 | 9.300 | 9.400 | 9.200 | 9.300 | 7.627 | 4,058,074 |
| 2024-03-21 | 9.250 | 9.500 | 9.200 | 9.300 | 7.627 | 5,570,902 |
| 2024-03-20 | 9.400 | 9.400 | 9.200 | 9.200 | 7.545 | 7,045,873 |
| 2024-03-19 | 9.450 | 9.650 | 9.400 | 9.400 | 7.709 | 7,554,158 |
| 2024-03-18 | 9.750 | 9.950 | 9.400 | 9.450 | 7.750 | 18,238,529 |
| 2024-03-15 | 9.550 | 9.800 | 9.550 | 9.700 | 7.955 | 7,080,867 |
| 2024-03-14 | 9.450 | 9.800 | 9.400 | 9.650 | 7.914 | 15,868,330 |
| 2024-03-13 | 9.500 | 9.600 | 9.300 | 9.450 | 7.750 | 8,377,422 |
| 2024-03-12 | 8.750 | 9.700 | 8.700 | 9.500 | 7.791 | 24,953,520 |
| 2024-03-11 | 8.700 | 8.800 | 8.650 | 8.700 | 7.135 | 5,715,045 |
| 2024-03-08 | 8.600 | 8.800 | 8.600 | 8.650 | 7.094 | 10,356,030 |
| 2024-03-07 | 8.750 | 8.750 | 8.550 | 8.550 | 7.012 | 3,026,899 |
| 2024-03-06 | 8.500 | 8.850 | 8.500 | 8.650 | 7.094 | 8,366,555 |
| 2024-03-05 | 8.400 | 8.700 | 8.400 | 8.500 | 6.971 | 5,789,663 |
| 2024-03-04 | 8.450 | 8.550 | 8.350 | 8.350 | 6.848 | 3,682,513 |
| 2024-03-01 | 8.650 | 8.700 | 8.350 | 8.450 | 6.930 | 6,084,576 |
| 2024-02-29 | 8.600 | 8.750 | 8.450 | 8.600 | 7.053 | 7,981,211 |
| 2024-02-28 | 8.800 | 8.850 | 8.350 | 8.750 | 7.176 | 14,360,600 |
| 2024-02-27 | 8.450 | 8.750 | 8.400 | 8.700 | 7.135 | 14,043,810 |
| 2024-02-23 | 8.250 | 8.550 | 8.050 | 8.450 | 6.930 | 24,326,461 |
| 2024-02-22 | 7.900 | 8.200 | 7.850 | 8.150 | 6.684 | 17,607,760 |
| 2024-02-21 | 7.550 | 8.000 | 7.500 | 7.750 | 6.356 | 22,880,580 |
| 2024-02-20 | 7.650 | 7.700 | 7.500 | 7.550 | 6.192 | 6,363,858 |
| 2024-02-19 | 7.100 | 7.900 | 7.050 | 7.750 | 6.356 | 33,797,887 |
| 2024-02-16 | 7.050 | 7.050 | 6.850 | 6.900 | 5.659 | 2,736,721 |
| 2024-02-15 | 7.050 | 7.050 | 7.000 | 7.050 | 5.782 | 1,488,641 |
| 2024-02-14 | 6.950 | 7.050 | 6.900 | 7.000 | 5.741 | 2,727,551 |
| 2024-02-13 | 7.050 | 7.100 | 6.950 | 6.950 | 5.700 | 2,987,803 |
| 2024-02-12 | 6.900 | 7.100 | 6.900 | 6.950 | 5.700 | 2,792,805 |
| 2024-02-09 | 6.750 | 7.000 | 6.750 | 6.850 | 5.618 | 5,271,040 |
| 2024-02-08 | 7.050 | 7.050 | 6.700 | 6.700 | 5.495 | 7,841,781 |
| 2024-02-07 | 7.200 | 7.250 | 7.050 | 7.050 | 5.782 | 4,118,549 |
| 2024-02-06 | 7.150 | 7.300 | 7.150 | 7.150 | 5.864 | 4,241,402 |
| 2024-02-05 | 7.150 | 7.350 | 7.100 | 7.100 | 5.823 | 5,581,034 |
| 2024-02-02 | 7.050 | 7.300 | 7.050 | 7.250 | 5.946 | 7,375,360 |
| 2024-02-01 | 7.200 | 7.250 | 6.950 | 7.000 | 5.741 | 7,204,455 |
| 2024-01-31 | 7.250 | 7.300 | 7.050 | 7.200 | 5.905 | 10,924,050 |
| 2024-01-30 | 7.000 | 7.300 | 6.950 | 7.250 | 5.946 | 7,986,061 |
| 2024-01-29 | 7.000 | 7.050 | 6.900 | 6.950 | 5.700 | 4,405,616 |
| 2024-01-26 | 7.000 | 7.100 | 6.950 | 6.950 | 5.700 | 1,964,589 |
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.