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
2023-05-03	9.100	9.250	8.950	9.200	7.545	3,614,701
2023-05-02	9.100	9.250	9.000	9.150	7.504	3,881,619
2023-04-28	9.050	9.200	8.950	9.100	7.463	4,258,580
2023-04-27	9.100	9.150	8.950	9.000	7.381	2,806,256
2023-04-26	9.000	9.150	8.900	9.100	7.463	3,859,083
2023-04-25	9.250	9.400	9.000	9.000	7.381	8,248,531
2023-04-24	9.400	9.400	9.200	9.250	7.586	8,374,101
2023-04-21	9.600	9.750	9.400	9.400	7.709	6,515,966
2023-04-20	10.000	10.000	9.600	9.600	7.873	8,337,629
2023-04-19	10.200	10.200	9.950	10.000	8.201	4,713,858
2023-04-18	10.600	10.600	10.300	10.400	8.324	4,378,622
2023-04-17	10.200	10.600	10.100	10.600	8.484	6,010,381
2023-04-12	10.200	10.300	10.000	10.100	8.084	8,912,251
2023-04-11	10.300	10.400	10.100	10.200	8.164	3,176,741
2023-04-10	10.100	10.300	10.100	10.200	8.164	2,847,383
2023-04-07	10.100	10.300	10.100	10.100	8.084	1,331,442
2023-04-05	10.300	10.300	10.100	10.100	8.084	5,068,479
2023-04-04	10.500	10.500	10.300	10.400	8.324	1,619,697
2023-04-03	10.200	10.500	10.200	10.500	8.404	3,249,229
2023-03-31	10.400	10.500	10.200	10.200	8.164	2,874,553
2023-03-30	10.500	10.600	10.300	10.300	8.244	3,242,303
2023-03-29	10.500	10.600	10.400	10.500	8.404	1,634,014
2023-03-28	10.400	10.700	10.400	10.400	8.324	3,538,856
2023-03-27	10.600	10.600	10.400	10.400	8.324	1,344,240
2023-03-24	10.800	10.800	10.500	10.600	8.484	5,209,402
2023-03-23	10.400	10.800	10.400	10.700	8.564	2,853,772
2023-03-22	10.600	10.800	10.500	10.500	8.404	1,907,654
2023-03-21	10.400	10.700	10.400	10.600	8.484	3,763,018
2023-03-20	10.200	10.600	10.200	10.400	8.324	8,702,711
2023-03-17	10.100	10.400	10.000	10.300	8.244	13,946,870
2023-03-16	10.000	10.200	9.750	10.000	8.004	10,176,760
2023-03-15	10.100	10.400	10.000	10.200	8.164	5,170,455
2023-03-14	10.300	10.400	9.900	9.900	7.924	8,456,236
2023-03-13	10.400	10.600	10.100	10.300	8.244	7,978,727
2023-03-10	10.800	10.900	10.600	10.600	8.484	4,313,522
2023-03-09	10.900	10.900	10.800	10.800	8.644	1,413,520
2023-03-08	10.700	10.900	10.700	10.900	8.724	2,458,343
2023-03-07	10.900	11.000	10.700	10.800	8.644	7,011,852
2023-03-03	10.900	11.100	10.700	10.900	8.724	5,851,456
2023-03-02	11.100	11.300	10.900	10.900	8.724	6,709,473
2023-03-01	11.200	11.400	11.000	11.100	8.884	5,835,183
2023-02-28	11.300	11.400	11.100	11.100	8.884	12,687,120
2023-02-27	11.100	11.500	11.100	11.200	8.964	12,504,550
2023-02-24	11.100	11.500	11.000	11.300	9.044	14,202,590
2023-02-23	11.200	11.300	11.100	11.100	8.884	8,847,887
2023-02-22	11.000	11.300	10.900	11.100	8.884	18,701,869
2023-02-21	11.000	11.000	10.800	10.900	8.724	12,062,440
2023-02-20	10.700	11.400	10.700	11.000	8.804	24,741,289
2023-02-17	10.600	10.600	10.400	10.500	8.404	6,685,565
2023-02-16	10.200	10.400	10.100	10.300	8.244	4,795,189
2023-02-15	10.500	10.700	10.100	10.200	8.164	11,604,160
2023-02-14	10.600	10.900	10.400	10.500	8.404	8,439,368
2023-02-13	11.400	11.400	10.600	10.600	8.484	21,280,980
2023-02-10	11.300	11.500	11.200	11.400	9.124	7,793,051
2023-02-09	11.700	11.700	11.300	11.300	9.044	17,154,150
2023-02-08	11.400	12.000	11.400	11.700	9.364	37,754,809
2023-02-07	11.100	11.600	11.000	11.400	9.124	26,522,520
2023-02-06	11.100	11.400	11.000	11.100	8.884	8,978,258
2023-02-03	11.400	11.600	11.000	11.100	8.884	22,059,689
2023-02-02	10.600	11.400	10.600	11.400	9.124	29,935,609

← NewerPage 15 of 21 · 1,216 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.