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
2022-08-09	16.100	16.200	15.900	16.200	12.553	3,556,590
2022-08-08	16.200	16.200	15.800	16.000	12.398	11,261,530
2022-08-05	16.500	16.700	16.200	16.200	12.553	11,061,520
2022-08-04	16.600	17.100	16.500	16.500	12.785	14,879,430
2022-08-03	16.600	16.800	16.500	16.600	12.863	10,244,790
2022-08-02	16.500	17.100	16.500	16.700	12.940	11,750,470
2022-08-01	16.300	17.200	16.300	16.700	12.940	21,666,010
2022-07-27	16.200	16.400	16.100	16.300	12.630	7,003,476
2022-07-26	16.700	16.800	16.300	16.300	12.630	6,299,582
2022-07-25	16.600	16.800	16.400	16.700	12.940	11,578,440
2022-07-22	16.100	16.700	16.000	16.600	12.863	15,500,090
2022-07-21	16.000	16.100	15.800	16.000	12.398	6,857,152
2022-07-20	16.000	16.300	15.900	16.000	12.398	13,298,080
2022-07-19	16.300	16.500	15.800	15.900	12.320	17,140,730
2022-07-18	16.500	16.700	16.200	16.300	12.630	14,485,380
2022-07-15	16.500	16.700	16.200	16.400	12.708	11,164,060
2022-07-14	16.100	16.700	16.100	16.500	12.785	11,208,900
2022-07-12	16.700	16.800	16.200	16.200	12.553	13,885,400
2022-07-11	16.100	16.900	15.800	16.800	13.018	30,270,561
2022-07-08	16.500	16.600	16.000	16.100	12.475	7,101,045
2022-07-07	16.500	16.700	16.200	16.500	12.785	12,069,860
2022-07-06	17.000	17.100	16.200	16.700	12.940	19,884,961
2022-07-05	15.700	17.000	15.700	16.800	13.018	35,348,512
2022-07-04	15.800	15.900	15.500	15.500	12.011	8,338,853
2022-07-01	16.200	16.300	15.800	15.800	12.243	14,795,770
2022-06-30	16.900	16.900	15.800	16.300	12.630	45,173,922
2022-06-29	16.900	17.000	16.800	16.900	13.095	5,186,556
2022-06-28	17.100	17.200	16.900	17.000	13.173	6,288,706
2022-06-27	17.300	17.300	17.000	17.200	13.328	14,622,350
2022-06-24	17.000	17.700	16.900	17.300	13.405	17,041,061
2022-06-23	16.800	17.100	16.500	17.000	13.173	8,447,372
2022-06-22	17.100	17.200	16.700	16.700	12.940	10,264,780
2022-06-21	16.800	17.400	16.500	17.300	13.405	10,977,400
2022-06-20	17.000	17.000	16.600	16.800	13.018	6,287,568
2022-06-17	16.000	17.200	15.900	17.000	13.173	23,039,020
2022-06-16	16.900	17.000	16.100	16.100	12.475	16,250,450
2022-06-15	17.000	17.100	16.600	16.700	12.940	10,628,400
2022-06-14	16.900	17.200	16.800	17.000	13.173	13,105,110
2022-06-13	17.700	17.700	16.800	17.000	13.173	27,236,850
2022-06-10	18.100	18.200	17.800	17.900	13.870	8,634,262
2022-06-09	18.100	18.400	18.000	18.000	13.948	10,862,080
2022-06-08	18.500	18.500	18.100	18.100	14.025	9,437,354
2022-06-07	18.800	18.800	18.200	18.400	14.258	14,469,910
2022-06-06	19.600	19.600	18.700	18.800	14.568	19,409,750
2022-06-02	19.800	19.900	19.600	19.700	15.265	7,780,409
2022-06-01	20.200	20.200	19.700	19.800	15.342	18,995,000
2022-05-31	20.500	20.500	20.100	20.100	15.575	88,617,445
2022-05-30	20.100	20.700	19.700	20.400	15.807	27,769,270
2022-05-27	20.200	20.300	19.700	20.200	15.652	12,271,850
2022-05-26	20.400	20.500	20.000	20.100	15.575	18,471,311
2022-05-25	21.100	21.100	20.300	20.700	16.040	19,346,631
2022-05-24	20.100	21.400	20.100	21.100	16.350	32,082,289
2022-05-23	19.500	20.000	19.300	20.000	15.497	16,754,660
2022-05-20	19.300	19.500	18.900	19.300	14.955	9,866,400
2022-05-19	18.500	19.300	18.500	19.100	14.800	14,550,400
2022-05-18	18.000	19.000	18.000	18.900	14.645	28,655,100
2022-05-17	18.600	18.700	17.800	18.000	13.948	24,738,801
2022-05-13	18.700	18.900	18.500	18.600	14.413	14,742,100
2022-05-12	19.100	19.100	18.600	18.700	14.490	16,588,199
2022-05-11	19.700	19.700	19.000	19.100	14.800	19,393,000

← NewerPage 18 of 21 · 1,217 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.