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
2023-07-31	7.450	7.450	7.200	7.200	5.905	13,839,720
2023-07-27	7.200	7.500	7.150	7.500	6.151	3,338,589
2023-07-26	7.350	7.400	7.150	7.150	5.864	3,513,586
2023-07-25	7.400	7.450	7.300	7.350	6.028	2,340,757
2023-07-24	7.450	7.450	7.300	7.300	5.987	3,170,808
2023-07-21	7.450	7.550	7.400	7.450	6.110	3,209,643
2023-07-20	7.600	7.650	7.400	7.400	6.069	6,695,073
2023-07-19	7.400	7.800	7.350	7.700	6.315	10,223,550
2023-07-18	7.500	7.550	7.250	7.300	5.987	7,277,574
2023-07-17	7.350	7.550	7.300	7.500	6.151	3,623,741
2023-07-14	7.200	7.450	7.150	7.400	6.069	3,979,334
2023-07-13	7.250	7.250	7.000	7.150	5.864	6,310,690
2023-07-12	7.500	7.550	7.150	7.200	5.905	6,372,442
2023-07-11	7.450	7.650	7.350	7.550	6.192	4,886,256
2023-07-10	7.150	7.450	7.100	7.400	6.069	7,548,873
2023-07-07	7.200	7.250	7.100	7.150	5.864	5,398,085
2023-07-06	7.450	7.450	7.200	7.200	5.905	7,428,048
2023-07-05	7.550	7.600	7.450	7.450	6.110	2,834,358
2023-07-04	7.300	7.550	7.250	7.550	6.192	5,254,896
2023-07-03	7.550	7.600	7.250	7.300	5.987	7,280,711
2023-06-30	7.600	7.650	7.350	7.450	6.110	15,324,270
2023-06-29	7.550	7.750	7.550	7.550	6.192	8,937,390
2023-06-28	7.800	7.900	7.500	7.550	6.192	6,557,664
2023-06-27	8.050	8.100	7.800	7.800	6.397	12,286,020
2023-06-26	8.200	8.200	7.800	8.000	6.561	5,995,668
2023-06-23	8.100	8.250	8.000	8.150	6.684	4,578,198
2023-06-22	8.750	8.800	8.100	8.200	6.725	11,613,040
2023-06-21	8.950	8.950	8.700	8.700	7.135	6,051,652
2023-06-20	8.950	9.000	8.900	8.950	7.340	1,012,260
2023-06-19	9.000	9.000	8.900	8.900	7.299	1,482,324
2023-06-16	8.950	9.000	8.850	9.000	7.381	4,010,289
2023-06-15	9.050	9.100	8.900	8.900	7.299	3,651,887
2023-06-14	9.050	9.100	9.000	9.000	7.381	1,760,478
2023-06-13	9.000	9.100	9.000	9.050	7.422	1,054,957
2023-06-12	9.050	9.100	9.000	9.000	7.381	1,767,628
2023-06-09	9.100	9.150	9.000	9.050	7.422	2,091,817
2023-06-08	8.900	9.150	8.850	9.150	7.504	3,339,038
2023-06-07	9.150	9.200	8.800	8.900	7.299	8,037,748
2023-06-06	9.250	9.300	9.150	9.200	7.545	1,747,527
2023-06-02	9.300	9.300	9.250	9.250	7.586	1,307,746
2023-06-01	9.250	9.350	9.200	9.200	7.545	2,671,537
2023-05-31	9.300	9.350	9.150	9.200	7.545	4,029,354
2023-05-30	9.100	9.450	9.100	9.300	7.627	5,885,294
2023-05-29	9.050	9.200	9.000	9.050	7.422	2,389,072
2023-05-26	9.200	9.200	8.950	9.000	7.381	3,238,841
2023-05-25	9.250	9.350	9.150	9.200	7.545	2,716,200
2023-05-24	9.250	9.300	9.100	9.200	7.545	3,449,308
2023-05-23	8.950	9.300	8.900	9.250	7.586	3,195,740
2023-05-22	9.000	9.000	8.750	8.950	7.340	2,451,059
2023-05-19	9.100	9.250	8.950	8.950	7.340	5,484,717
2023-05-18	9.200	9.200	9.050	9.100	7.463	2,291,026
2023-05-17	9.200	9.250	9.050	9.100	7.463	2,479,887
2023-05-16	8.950	9.200	8.900	9.150	7.504	3,083,481
2023-05-15	9.150	9.250	8.950	8.950	7.340	3,218,369
2023-05-12	9.100	9.150	9.000	9.050	7.422	4,591,611
2023-05-11	9.700	9.700	9.100	9.100	7.463	7,434,099
2023-05-10	9.550	9.700	9.500	9.700	7.955	5,207,912
2023-05-09	9.250	9.800	9.250	9.700	7.955	8,651,320
2023-05-08	9.200	9.350	9.150	9.250	7.586	1,890,800
2023-05-03	9.100	9.250	8.950	9.200	7.545	3,614,701

← NewerPage 14 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.