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
2022-11-04	11.200	11.600	11.100	11.400	9.124	11,408,270
2022-11-03	11.200	11.300	11.000	11.200	8.964	4,766,005
2022-11-02	11.300	11.300	11.100	11.200	8.964	4,437,510
2022-11-01	11.100	11.300	11.100	11.300	9.044	2,985,422
2022-10-31	11.200	11.400	11.000	11.100	8.884	7,249,241
2022-10-28	11.200	11.300	11.100	11.200	8.964	1,865,374
2022-10-27	11.000	11.200	11.000	11.200	8.964	4,579,157
2022-10-26	11.000	11.200	11.000	11.100	8.884	3,539,645
2022-10-25	11.100	11.400	11.000	11.000	8.804	6,534,449
2022-10-21	11.100	11.300	11.000	11.100	8.884	5,061,711
2022-10-20	11.400	11.500	11.000	11.100	8.884	28,971,930
2022-10-19	11.500	11.600	11.300	11.400	9.124	7,915,898
2022-10-18	11.300	11.500	11.200	11.400	9.124	8,113,371
2022-10-17	11.000	11.300	10.900	11.200	8.964	13,484,220
2022-10-12	10.900	11.100	10.800	10.900	8.724	8,156,729
2022-10-11	11.200	11.400	10.800	10.900	8.724	17,056,520
2022-10-10	11.900	12.000	11.300	11.300	9.044	12,683,880
2022-10-07	12.000	12.100	11.800	12.100	9.684	5,595,222
2022-10-06	11.600	12.600	11.600	12.200	9.764	17,995,740
2022-10-05	11.300	11.700	11.300	11.600	9.284	8,820,566
2022-10-04	11.200	11.400	11.100	11.300	9.044	9,864,754
2022-10-03	11.300	11.500	10.900	11.000	8.804	10,630,630
2022-09-30	11.100	11.500	11.000	11.400	9.124	9,804,535
2022-09-29	11.700	11.700	11.100	11.200	8.964	11,617,400
2022-09-28	11.700	11.800	11.400	11.500	9.204	15,891,990
2022-09-27	12.100	12.200	11.700	11.800	9.444	14,136,580
2022-09-26	12.300	12.400	12.100	12.100	9.684	7,140,982
2022-09-23	12.400	12.600	12.200	12.400	9.925	9,627,856
2022-09-22	12.100	12.600	12.000	12.400	9.925	14,360,180
2022-09-21	12.400	12.500	12.000	12.100	9.684	10,573,220
2022-09-20	12.300	12.600	12.200	12.400	9.925	10,187,230
2022-09-19	13.000	13.100	12.100	12.300	9.844	22,356,150
2022-09-16	13.300	13.300	12.900	13.000	10.405	19,012,689
2022-09-15	13.400	13.400	13.100	13.300	10.645	7,865,285
2022-09-14	13.400	13.400	13.200	13.400	10.725	6,484,953
2022-09-13	13.600	13.700	13.400	13.500	10.805	4,700,225
2022-09-12	13.600	13.800	13.500	13.600	10.885	5,849,690
2022-09-09	13.300	13.700	13.300	13.600	10.885	10,133,510
2022-09-08	13.600	13.700	13.200	13.300	10.645	11,829,960
2022-09-07	13.500	13.700	13.500	13.600	10.885	4,915,653
2022-09-06	13.400	13.600	13.300	13.500	10.805	4,584,849
2022-09-05	13.600	13.700	13.200	13.400	10.725	8,351,602
2022-09-02	13.800	13.900	13.300	13.600	10.885	23,571,869
2022-09-01	14.100	14.200	13.700	13.800	11.045	13,764,070
2022-08-31	13.700	14.300	13.700	14.200	11.365	14,316,810
2022-08-30	14.000	14.100	13.700	13.700	10.965	13,244,040
2022-08-29	14.200	14.200	13.900	14.100	11.285	18,033,779
2022-08-26	14.400	14.600	14.300	14.400	11.525	6,955,195
2022-08-25	14.600	14.600	14.300	14.400	11.525	13,327,470
2022-08-24	14.800	14.900	14.400	14.600	11.685	14,692,520
2022-08-23	15.200	15.300	14.700	14.800	11.845	20,075,359
2022-08-22	15.700	16.000	15.600	15.700	12.166	19,537,961
2022-08-19	15.700	15.900	15.600	15.600	12.088	10,689,440
2022-08-18	15.800	15.800	15.600	15.700	12.166	6,415,942
2022-08-17	15.700	15.800	15.400	15.700	12.166	13,284,870
2022-08-16	16.000	16.100	15.600	15.600	12.088	15,982,910
2022-08-15	16.200	16.200	15.700	15.900	12.320	11,006,470
2022-08-11	16.100	16.700	15.900	16.100	12.475	21,612,029
2022-08-10	16.200	16.200	15.700	16.000	12.398	8,770,265
2022-08-09	16.100	16.200	15.900	16.200	12.553	3,556,590

← NewerPage 17 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.