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
2022-05-09	19.800	20.200	19.200	19.300	14.955	27,421,801
2022-05-06	21.100	21.600	20.300	20.400	15.807	24,342,000
2022-05-05	23.000	23.200	22.200	22.300	17.280	26,019,801
2022-05-03	24.200	24.200	23.700	24.000	18.597	7,101,300
2022-04-29	24.200	24.400	24.100	24.300	18.829	4,433,700
2022-04-28	23.800	24.200	23.800	24.200	18.752	5,061,200
2022-04-27	24.200	24.300	23.700	23.900	18.519	8,837,300
2022-04-26	24.500	24.600	24.100	24.300	18.829	6,696,000
2022-04-25	24.800	24.800	24.100	24.500	18.984	8,163,000
2022-04-22	25.000	25.250	24.700	24.900	19.294	4,809,000
2022-04-21	25.000	25.250	24.900	25.000	19.372	4,802,000
2022-04-20	25.000	25.250	24.800	25.000	19.372	4,755,600
2022-04-19	25.000	25.000	24.600	25.000	19.372	8,187,500
2022-04-18	25.250	26.000	25.250	25.500	19.256	10,735,600
2022-04-12	25.000	25.250	25.000	25.000	18.878	5,352,100
2022-04-11	25.500	25.750	25.000	25.250	19.067	7,125,300
2022-04-08	25.750	26.000	25.500	25.500	19.256	4,370,500
2022-04-07	26.000	26.000	25.500	25.750	19.444	6,042,300
2022-04-05	26.000	26.250	25.750	26.000	19.633	5,536,300
2022-04-04	25.500	26.250	25.500	26.000	19.633	10,515,500
2022-04-01	25.250	26.000	25.000	25.500	19.256	12,012,300
2022-03-31	25.250	25.750	25.000	25.250	19.067	5,407,700
2022-03-30	25.500	25.750	25.000	25.500	19.256	8,312,700
2022-03-29	25.500	25.750	25.250	25.500	19.256	3,655,900
2022-03-28	25.250	25.750	25.250	25.500	19.256	3,534,900
2022-03-25	25.750	26.000	25.250	25.250	19.067	4,809,100
2022-03-24	25.750	26.000	25.500	25.750	19.444	4,459,587
2022-03-23	26.000	26.250	25.750	25.750	19.444	4,843,219
2022-03-22	25.750	26.250	25.750	26.000	19.633	9,949,200
2022-03-21	26.250	26.500	25.750	25.750	19.444	4,019,700
2022-03-18	25.750	26.250	25.000	26.250	19.822	12,188,300
2022-03-17	25.500	26.000	25.500	25.500	19.256	7,306,400
2022-03-16	25.250	25.500	25.000	25.500	19.256	5,949,900
2022-03-15	25.500	25.750	25.000	25.250	19.067	10,236,200
2022-03-14	24.700	25.750	24.700	25.250	19.067	20,368,801
2022-03-11	24.200	24.800	23.800	24.600	18.576	9,430,500
2022-03-10	24.100	24.700	24.000	24.300	18.349	11,968,800
2022-03-09	23.300	23.900	22.800	23.900	18.047	18,256,900
2022-03-08	24.100	24.200	23.000	23.400	17.670	21,228,600
2022-03-07	24.300	24.700	24.100	24.100	18.198	11,658,900
2022-03-04	25.000	25.000	24.100	24.600	18.576	25,076,199
2022-03-03	25.500	25.750	24.800	25.000	18.878	15,828,500
2022-03-02	25.750	26.000	25.000	25.500	19.256	16,242,700
2022-03-01	25.750	26.500	25.500	26.000	19.633	13,289,800
2022-02-28	25.750	26.000	25.500	25.750	19.444	6,303,800
2022-02-25	25.750	26.250	25.500	25.750	19.444	12,937,400
2022-02-24	26.750	26.750	25.500	25.750	19.444	29,720,801
2022-02-23	27.000	27.250	26.750	26.750	20.199	9,972,400
2022-02-22	27.000	27.250	26.500	27.000	20.388	16,247,000
2022-02-21	28.000	28.000	27.000	27.500	20.766	21,675,600
2022-02-18	28.500	29.000	28.000	28.250	21.332	38,157,000
2022-02-17	29.250	30.250	29.250	29.750	22.465	15,342,600
2022-02-15	29.000	29.250	28.750	29.250	22.087	4,498,300
2022-02-14	28.750	29.250	28.750	29.000	21.899	4,424,300
2022-02-11	29.750	29.750	28.750	29.000	21.899	14,210,000
2022-02-10	29.750	30.000	29.500	29.750	22.465	8,991,800
2022-02-09	30.000	30.000	29.500	30.000	22.654	8,887,900
2022-02-08	29.750	30.000	29.500	30.000	22.654	3,989,800
2022-02-07	29.500	30.250	29.500	29.750	22.465	9,328,400
2022-02-04	29.750	30.000	29.500	29.500	22.276	3,389,600

← NewerPage 19 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.