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
2024-01-25	7.100	7.200	6.950	6.950	5.700	3,521,008
2024-01-24	6.800	7.100	6.800	7.100	5.823	3,265,911
2024-01-23	7.050	7.150	6.800	6.850	5.618	5,006,489
2024-01-22	7.050	7.150	7.000	7.000	5.741	4,964,685
2024-01-19	7.200	7.250	7.100	7.100	5.823	3,382,178
2024-01-18	7.150	7.300	7.100	7.200	5.905	3,559,434
2024-01-17	7.250	7.300	7.150	7.150	5.864	5,629,374
2024-01-16	7.250	7.350	7.250	7.350	6.028	5,686,603
2024-01-15	7.300	7.400	7.200	7.350	6.028	5,808,795
2024-01-12	7.150	7.350	7.150	7.300	5.987	5,825,839
2024-01-11	7.200	7.300	7.100	7.250	5.946	3,140,801
2024-01-10	7.350	7.400	7.150	7.250	5.946	6,564,989
2024-01-09	7.300	7.450	7.300	7.300	5.987	7,269,675
2024-01-08	7.200	7.300	7.050	7.250	5.946	4,476,702
2024-01-05	6.950	7.300	6.900	7.200	5.905	8,865,129
2024-01-04	7.000	7.100	6.850	7.000	5.741	5,013,381
2024-01-03	6.900	7.100	6.800	6.950	5.700	7,521,728
2024-01-02	6.750	6.950	6.750	6.850	5.618	5,718,730
2023-12-28	6.500	6.850	6.450	6.700	5.495	9,149,723
2023-12-27	6.500	6.600	6.450	6.450	5.290	1,534,112
2023-12-26	6.500	6.550	6.450	6.500	5.331	1,920,940
2023-12-25	6.550	6.600	6.500	6.500	5.331	864,230
2023-12-22	6.700	6.700	6.450	6.500	5.331	2,799,816
2023-12-21	6.600	6.750	6.600	6.700	5.495	2,116,787
2023-12-20	6.550	6.750	6.500	6.650	5.454	4,134,859
2023-12-19	6.600	6.700	6.500	6.550	5.372	5,600,823
2023-12-18	6.200	6.700	6.200	6.600	5.413	8,986,187
2023-12-15	6.100	6.250	6.050	6.150	5.043	3,091,659
2023-12-14	6.000	6.150	5.950	6.050	4.961	1,802,286
2023-12-13	6.050	6.150	5.950	6.000	4.920	2,067,394
2023-12-12	6.100	6.200	6.050	6.050	4.961	1,306,641
2023-12-08	6.300	6.350	6.050	6.100	5.002	3,730,289
2023-12-07	6.450	6.450	6.300	6.300	5.167	1,675,780
2023-12-06	6.400	6.550	6.300	6.450	5.290	3,608,309
2023-12-04	6.150	6.350	6.150	6.350	5.208	4,179,628
2023-12-01	6.100	6.250	6.000	6.200	5.085	3,687,525
2023-11-30	6.350	6.350	6.000	6.100	5.002	6,371,442
2023-11-29	6.650	6.700	6.350	6.400	5.249	6,103,598
2023-11-28	6.600	6.650	6.450	6.600	5.413	3,288,725
2023-11-27	6.700	6.700	6.450	6.550	5.372	3,793,036
2023-11-24	6.550	6.850	6.550	6.700	5.495	6,002,313
2023-11-23	6.600	6.600	6.500	6.500	5.331	2,595,609
2023-11-22	6.650	6.650	6.400	6.550	5.372	3,684,051
2023-11-21	6.600	6.650	6.450	6.600	5.413	3,069,255
2023-11-20	6.300	6.600	6.250	6.600	5.413	5,823,082
2023-11-17	6.200	6.300	6.150	6.250	5.126	2,955,548
2023-11-16	6.050	6.300	6.050	6.150	5.043	4,875,982
2023-11-15	5.900	6.150	5.900	6.100	5.002	3,457,297
2023-11-14	5.850	5.950	5.750	5.850	4.797	3,402,450
2023-11-13	5.950	6.000	5.800	5.800	4.756	3,435,348
2023-11-10	5.950	6.050	5.850	5.950	4.879	3,994,852
2023-11-09	6.050	6.050	5.900	5.950	4.879	2,215,740
2023-11-08	6.000	6.100	5.950	6.000	4.920	1,375,804
2023-11-07	6.100	6.150	5.950	5.950	4.879	2,606,369
2023-11-06	6.200	6.200	6.050	6.150	5.043	1,755,091
2023-11-03	6.000	6.250	5.950	6.150	5.043	6,480,948
2023-11-02	5.850	5.950	5.800	5.900	4.838	1,692,961
2023-11-01	5.850	5.900	5.750	5.800	4.756	2,058,046
2023-10-31	5.950	6.000	5.750	5.850	4.797	3,858,242
2023-10-30	5.900	5.950	5.850	5.900	4.838	2,490,249

← NewerPage 12 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.