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
2022-02-03	29.750	30.000	29.500	29.750	22.465	2,598,900
2022-02-02	30.000	30.250	29.500	30.000	22.654	11,021,800
2022-02-01	29.500	30.000	29.250	30.000	22.654	10,169,600
2022-01-31	29.000	29.500	28.750	29.000	21.899	7,451,700
2022-01-28	28.500	29.000	28.500	28.500	21.521	4,968,300
2022-01-27	28.250	28.750	28.250	28.500	21.521	7,191,900
2022-01-26	28.750	29.000	28.500	28.500	21.521	3,791,700
2022-01-25	28.750	29.000	28.250	28.750	21.710	7,460,100
2022-01-24	28.750	29.000	28.500	28.750	21.710	6,151,600
2022-01-21	28.500	29.000	28.500	28.750	21.710	7,897,300
2022-01-20	28.750	29.000	28.500	28.750	21.710	3,123,600
2022-01-19	29.250	29.250	28.500	28.750	21.710	10,076,300
2022-01-18	29.750	30.000	29.000	29.250	22.087	16,629,199
2022-01-17	30.000	30.250	29.750	30.000	22.654	6,136,000
2022-01-14	30.250	30.250	30.000	30.250	22.842	3,058,900
2022-01-13	30.250	30.500	30.000	30.250	22.842	5,784,000
2022-01-12	30.500	30.750	29.750	30.250	22.842	10,350,800
2022-01-11	30.750	30.750	30.250	30.500	23.031	7,860,500
2022-01-10	30.000	30.750	29.750	30.750	23.220	13,256,700
2022-01-07	30.250	30.250	29.500	30.000	22.654	7,157,100
2022-01-06	30.250	30.250	29.750	30.000	22.654	10,507,900
2022-01-05	29.500	30.250	29.250	30.000	22.654	16,989,301
2022-01-04	30.000	30.250	29.000	29.500	22.276	22,516,100
2021-12-30	30.250	30.250	30.000	30.250	22.842	7,085,500
2021-12-29	30.000	30.250	29.750	30.000	22.654	8,386,000
2021-12-28	30.000	30.250	29.750	30.250	22.842	8,868,700
2021-12-27	29.750	30.250	29.500	29.750	22.465	5,236,300
2021-12-24	29.750	29.750	29.500	29.750	22.465	3,966,300
2021-12-23	29.750	30.000	29.500	29.750	22.465	9,940,700
2021-12-22	29.750	30.500	29.500	29.500	22.276	14,311,400
2021-12-21	29.500	30.000	29.250	29.750	22.465	11,928,200
2021-12-20	29.750	30.500	29.500	29.750	22.465	16,358,200
2021-12-17	29.750	29.750	29.250	29.500	22.276	9,189,700
2021-12-16	28.750	30.000	28.750	29.500	22.276	18,875,400
2021-12-15	28.750	29.000	28.500	28.750	21.710	6,656,400
2021-12-14	29.000	29.000	28.500	29.000	21.899	10,895,500
2021-12-13	28.750	29.000	28.500	28.750	21.710	7,663,100
2021-12-09	28.500	29.000	28.250	28.750	21.710	7,642,300
2021-12-08	28.500	28.750	28.250	28.250	21.332	6,131,600
2021-12-07	28.750	28.750	28.250	28.250	21.332	11,173,900
2021-12-03	28.750	29.250	28.500	28.750	21.710	9,798,400
2021-12-02	29.750	30.000	28.750	28.750	21.710	16,032,000
2021-12-01	30.000	30.000	28.750	29.250	22.087	20,562,900
2021-11-30	31.500	31.500	29.500	30.000	22.654	39,771,602
2021-11-29	33.000	33.500	31.750	32.500	24.541	80,534,703
2021-11-26	28.250	30.750	28.000	30.750	23.220	77,134,797
2021-11-25	28.000	28.250	27.750	28.000	21.143	6,139,200
2021-11-24	28.000	28.250	27.750	28.250	21.332	6,477,600
2021-11-23	27.250	28.250	27.000	28.000	21.143	14,921,000
2021-11-22	27.500	27.750	27.000	27.000	20.388	9,927,000
2021-11-19	27.500	27.750	27.250	27.500	20.766	8,914,500
2021-11-18	29.000	29.250	28.750	29.000	21.710	11,193,700
2021-11-17	29.000	29.250	28.750	29.000	21.710	10,689,500
2021-11-16	29.250	29.750	29.000	29.250	21.897	10,570,900
2021-11-15	29.250	29.500	29.000	29.250	21.897	9,438,600
2021-11-12	28.500	29.250	28.500	29.000	21.710	10,959,700
2021-11-11	28.500	28.500	28.000	28.500	21.335	7,498,200
2021-11-10	28.000	28.500	28.000	28.250	21.148	10,826,200
2021-11-09	27.250	28.750	27.250	27.750	20.774	38,649,000
2021-11-08	27.750	28.000	26.500	26.500	19.838	27,529,900

← NewerPage 20 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.