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
2023-02-01	10.300	10.600	10.300	10.500	8.404	4,078,233
2023-01-31	10.300	10.500	10.200	10.400	8.324	9,692,668
2023-01-30	10.500	10.600	10.300	10.300	8.244	5,502,675
2023-01-27	10.600	10.700	10.400	10.600	8.484	7,137,718
2023-01-26	10.500	10.900	10.400	10.600	8.484	16,283,680
2023-01-25	10.300	10.800	10.200	10.500	8.404	14,230,470
2023-01-24	10.300	10.400	10.200	10.300	8.244	3,078,386
2023-01-23	10.300	10.400	10.100	10.200	8.164	3,436,726
2023-01-20	10.500	10.500	10.200	10.300	8.244	5,540,028
2023-01-19	10.400	10.600	10.300	10.500	8.404	4,812,807
2023-01-18	10.800	10.800	10.400	10.400	8.324	12,136,880
2023-01-17	10.800	10.900	10.700	10.900	8.724	2,769,958
2023-01-16	10.700	11.000	10.700	10.800	8.644	3,785,888
2023-01-13	11.000	11.100	10.700	10.800	8.644	5,934,063
2023-01-12	11.000	11.200	10.900	11.100	8.884	9,697,081
2023-01-11	10.900	11.000	10.600	10.900	8.724	8,977,769
2023-01-10	10.900	11.100	10.800	10.800	8.644	22,518,721
2023-01-09	10.400	10.800	10.300	10.700	8.564	17,774,029
2023-01-06	10.400	10.500	10.300	10.400	8.324	6,825,546
2023-01-05	9.750	10.200	9.750	10.200	8.164	12,709,390
2023-01-04	9.850	9.900	9.700	9.800	7.844	4,903,822
2023-01-03	10.000	10.100	9.800	9.850	7.884	5,984,843
2022-12-30	10.200	10.300	10.000	10.000	8.004	9,512,575
2022-12-29	10.100	10.200	10.000	10.100	8.084	6,174,627
2022-12-28	10.000	10.100	9.900	10.100	8.084	5,222,680
2022-12-27	9.950	10.200	9.950	10.100	8.084	13,452,030
2022-12-26	9.700	10.300	9.600	9.950	7.964	28,057,100
2022-12-23	9.150	9.850	9.050	9.700	7.764	26,862,930
2022-12-22	9.350	9.600	9.150	9.200	7.363	10,072,640
2022-12-21	8.700	9.400	8.700	9.300	7.443	19,735,170
2022-12-20	9.050	9.050	8.650	8.650	6.923	18,452,939
2022-12-19	9.400	9.400	9.050	9.050	7.243	10,907,990
2022-12-16	9.300	9.500	9.300	9.400	7.523	7,538,606
2022-12-15	9.500	9.550	9.300	9.350	7.483	9,359,220
2022-12-14	9.750	9.750	9.400	9.500	7.603	16,223,160
2022-12-13	9.800	9.950	9.750	9.750	7.804	8,327,815
2022-12-09	9.750	9.850	9.750	9.750	7.804	3,248,814
2022-12-08	9.750	9.900	9.750	9.750	7.804	5,333,954
2022-12-07	9.750	9.850	9.700	9.750	7.804	4,550,140
2022-12-06	9.900	9.900	9.700	9.700	7.764	9,410,122
2022-12-02	9.900	9.950	9.850	9.850	7.884	3,013,490
2022-12-01	10.000	10.100	9.900	9.900	7.924	4,897,320
2022-11-30	9.900	10.200	9.850	10.000	8.004	11,159,880
2022-11-29	9.900	10.200	9.800	9.900	7.924	11,597,300
2022-11-28	9.850	9.900	9.800	9.850	7.884	4,409,460
2022-11-25	10.100	10.100	9.900	9.900	7.924	8,427,134
2022-11-24	9.900	10.100	9.850	10.000	8.004	5,230,822
2022-11-23	9.800	9.900	9.700	9.850	7.884	4,759,367
2022-11-22	10.000	10.100	9.700	9.750	7.804	16,108,040
2022-11-21	10.200	10.300	10.000	10.000	8.004	4,902,350
2022-11-18	10.100	10.200	9.900	10.200	8.164	8,107,654
2022-11-17	10.400	10.400	10.000	10.200	8.164	5,988,210
2022-11-16	10.500	10.500	10.300	10.300	8.244	6,741,090
2022-11-15	10.300	10.800	10.300	10.600	8.484	10,730,290
2022-11-14	10.100	10.600	10.000	10.400	8.324	16,729,510
2022-11-11	9.900	10.200	9.700	10.100	8.084	23,081,471
2022-11-10	10.100	10.300	9.850	9.850	7.884	33,410,488
2022-11-09	10.600	10.800	10.000	10.200	8.164	53,063,141
2022-11-08	11.600	11.600	11.300	11.500	9.204	5,390,236
2022-11-07	11.800	11.800	11.400	11.500	9.204	7,915,581

← NewerPage 16 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.