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
2023-10-27	5.900	6.000	5.800	5.900	4.838	2,965,072
2023-10-26	6.050	6.100	5.850	5.900	4.838	3,773,375
2023-10-25	5.800	6.100	5.800	6.050	4.961	4,493,793
2023-10-24	5.850	5.900	5.700	5.750	4.715	2,653,488
2023-10-20	6.000	6.000	5.800	5.850	4.797	3,654,594
2023-10-19	6.000	6.050	5.900	6.000	4.920	1,725,915
2023-10-18	5.950	6.150	5.950	6.050	4.961	3,717,325
2023-10-17	5.900	6.100	5.850	6.000	4.920	4,379,509
2023-10-16	6.150	6.150	5.800	5.850	4.797	6,483,832
2023-10-12	6.150	6.250	6.100	6.150	5.043	3,313,263
2023-10-11	6.100	6.200	6.000	6.100	5.002	4,748,081
2023-10-10	6.100	6.150	6.000	6.050	4.961	2,114,086
2023-10-09	6.200	6.250	6.050	6.050	4.961	3,783,748
2023-10-06	6.400	6.400	6.200	6.200	5.085	4,698,593
2023-10-05	6.450	6.450	6.250	6.350	5.208	2,576,173
2023-10-04	6.300	6.500	6.250	6.450	5.290	3,758,284
2023-10-03	6.600	6.600	6.300	6.300	5.167	7,352,121
2023-10-02	6.700	6.700	6.550	6.600	5.413	2,116,994
2023-09-29	6.600	6.700	6.500	6.650	5.454	2,768,552
2023-09-28	6.700	6.750	6.500	6.500	5.331	3,912,593
2023-09-27	6.550	6.700	6.550	6.700	5.495	2,091,569
2023-09-26	6.850	6.900	6.650	6.700	5.495	4,278,039
2023-09-25	6.850	7.000	6.850	6.900	5.659	3,111,054
2023-09-22	6.700	6.900	6.700	6.850	5.618	2,972,540
2023-09-21	6.800	6.850	6.600	6.750	5.536	5,333,005
2023-09-20	7.000	7.000	6.650	6.700	5.495	9,746,318
2023-09-19	7.050	7.150	6.950	6.950	5.700	4,315,752
2023-09-18	7.100	7.250	7.000	7.050	5.782	5,022,034
2023-09-15	7.150	7.250	7.100	7.100	5.823	15,684,600
2023-09-14	7.050	7.200	7.000	7.150	5.864	4,120,962
2023-09-13	7.100	7.100	6.950	7.000	5.741	3,948,274
2023-09-12	7.250	7.300	7.050	7.100	5.823	6,948,727
2023-09-11	7.350	7.400	7.200	7.250	5.946	3,485,585
2023-09-08	7.550	7.550	7.350	7.350	6.028	4,231,285
2023-09-07	7.350	7.650	7.300	7.550	6.192	7,717,817
2023-09-06	7.450	7.450	7.250	7.300	5.987	6,371,351
2023-09-05	7.250	7.450	7.200	7.400	6.069	4,856,472
2023-09-04	7.450	7.750	7.250	7.250	5.946	22,397,369
2023-09-01	7.300	7.500	7.250	7.350	6.028	8,219,567
2023-08-31	7.400	7.400	7.200	7.250	5.946	4,587,222
2023-08-30	7.200	7.500	7.150	7.350	6.028	10,540,390
2023-08-29	7.200	7.250	7.150	7.200	5.905	2,759,576
2023-08-28	7.100	7.200	7.000	7.200	5.905	4,365,962
2023-08-25	6.950	7.150	6.850	7.100	5.823	9,394,446
2023-08-24	6.850	7.050	6.800	6.950	5.700	7,752,461
2023-08-23	6.750	6.900	6.700	6.850	5.618	6,009,561
2023-08-22	6.750	6.800	6.650	6.650	5.454	5,345,419
2023-08-21	6.750	6.800	6.600	6.750	5.536	3,010,926
2023-08-18	6.800	6.800	6.650	6.700	5.495	3,083,498
2023-08-17	6.500	6.900	6.500	6.800	5.577	6,488,275
2023-08-16	6.500	6.550	6.350	6.550	5.372	3,044,362
2023-08-15	6.800	6.850	6.350	6.500	5.331	10,370,900
2023-08-11	6.850	6.950	6.800	6.800	5.577	2,680,654
2023-08-10	6.950	6.950	6.800	6.850	5.618	4,188,155
2023-08-09	6.850	7.000	6.850	6.950	5.700	3,075,409
2023-08-08	6.950	7.000	6.850	6.850	5.618	3,163,697
2023-08-07	7.000	7.050	6.800	6.900	5.659	5,835,331
2023-08-04	7.100	7.150	7.000	7.000	5.741	6,738,498
2023-08-03	7.150	7.200	7.000	7.100	5.823	5,785,452
2023-08-02	7.200	7.350	7.150	7.150	5.864	3,826,232

← NewerPage 13 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.