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
2026-07-20	10.600	10.700	10.600	10.700	10.452	746,360
2026-07-17	10.800	10.800	10.500	10.700	10.452	1,917,421
2026-07-16	10.800	10.900	10.700	10.800	10.550	1,972,163
2026-07-15	10.700	10.800	10.600	10.700	10.452	1,940,314
2026-07-14	10.600	10.900	10.600	10.600	10.355	3,989,646
2026-07-13	10.500	10.700	10.400	10.700	10.452	2,338,622
2026-07-10	10.700	10.700	10.500	10.600	10.355	2,606,893
2026-07-09	10.500	10.700	10.400	10.700	10.452	1,647,796
2026-07-08	10.700	10.800	10.400	10.400	10.159	4,889,448
2026-07-07	10.700	10.800	10.500	10.700	10.452	5,405,690
2026-07-06	10.200	10.600	10.200	10.600	10.355	9,470,695
2026-07-03	10.000	10.300	10.000	10.200	9.964	3,808,955
2026-07-02	10.100	10.100	9.950	10.100	9.866	3,016,899
2026-07-01	10.100	10.200	10.000	10.100	9.866	2,559,265
2026-06-30	10.100	10.300	10.000	10.100	9.866	2,607,952
2026-06-29	10.100	10.300	10.000	10.100	9.866	2,720,933
2026-06-26	10.100	10.200	9.950	10.100	9.866	2,407,917
2026-06-25	10.100	10.200	9.850	10.000	9.769	3,303,882
2026-06-24	10.100	10.300	10.100	10.200	9.964	2,093,460
2026-06-23	10.200	10.300	10.000	10.000	9.769	3,663,072
2026-06-22	10.300	10.400	10.100	10.200	9.964	2,165,621
2026-06-19	10.500	10.500	10.200	10.300	10.062	5,170,180
2026-06-18	10.500	10.600	10.400	10.500	10.257	2,015,519
2026-06-17	10.400	10.600	10.300	10.400	10.159	3,215,835
2026-06-16	10.400	10.600	10.400	10.400	10.159	2,513,746
2026-06-15	10.700	10.700	10.300	10.500	10.257	4,134,497
2026-06-12	11.100	11.100	10.700	10.700	10.452	3,883,310
2026-06-11	10.900	11.100	10.700	11.000	10.745	2,872,566
2026-06-10	11.200	11.300	10.900	10.900	10.648	4,050,191
2026-06-09	11.300	11.400	11.100	11.200	10.941	3,214,547
2026-06-08	11.100	11.400	11.000	11.200	10.941	5,380,993
2026-06-05	11.800	11.800	11.100	11.100	10.843	6,370,141
2026-06-04	11.800	12.000	11.500	11.600	11.332	5,268,741
2026-06-02	11.600	11.900	11.600	11.800	11.527	3,656,897
2026-05-29	11.800	11.800	11.400	11.500	11.234	4,479,891
2026-05-28	11.700	11.900	11.600	11.700	11.429	3,389,782
2026-05-27	11.800	12.100	11.700	11.700	11.429	5,719,702
2026-05-26	11.800	12.000	11.700	11.800	11.527	2,592,506
2026-05-25	11.900	12.200	11.800	11.900	11.625	11,268,270
2026-05-22	11.600	11.900	11.500	11.800	11.527	4,381,282
2026-05-21	11.300	11.800	11.100	11.600	11.332	7,165,640
2026-05-20	11.100	11.200	10.900	11.200	10.941	3,643,089
2026-05-19	11.400	11.500	11.200	11.200	10.941	2,270,258
2026-05-18	11.400	11.900	11.200	11.400	11.136	5,971,337
2026-05-15	11.500	11.600	11.300	11.400	11.136	3,805,441
2026-05-14	11.900	11.900	11.600	11.700	11.429	5,055,421
2026-05-13	11.700	12.200	11.500	11.800	11.527	14,756,290
2026-05-12	11.800	11.900	11.500	11.600	11.332	8,776,382
2026-05-11	11.100	12.000	11.000	11.800	11.527	25,013,961
2026-05-08	10.900	10.900	10.500	10.700	10.452	4,267,640
2026-05-07	10.900	10.900	10.400	10.700	10.452	3,389,686
2026-05-06	10.600	10.900	10.500	10.900	10.648	11,399,340
2026-05-05	10.300	10.700	10.300	10.500	10.257	3,968,603
2026-04-30	10.500	10.700	10.300	10.300	10.062	4,136,093
2026-04-29	10.600	10.600	10.200	10.400	10.159	5,141,365
2026-04-28	9.950	10.700	9.900	10.600	10.355	6,260,528
2026-04-27	10.100	10.100	9.900	9.950	9.720	1,967,148
2026-04-24	10.200	10.300	10.100	10.100	9.866	1,953,429
2026-04-23	10.300	10.300	10.100	10.300	10.062	2,217,759
2026-04-22	10.100	10.400	10.100	10.300	10.062	2,275,802

← NewerPage 2 of 21 · 1,214 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.