Sri Trang Gloves (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 27.750 | 28.000 | 26.500 | 26.500 | 19.838 | 27,529,900 |
| 2021-11-05 | 28.500 | 28.750 | 27.750 | 27.750 | 20.774 | 13,730,600 |
| 2021-11-04 | 28.500 | 28.750 | 28.250 | 28.500 | 21.335 | 6,854,600 |
| 2021-11-03 | 28.750 | 29.000 | 28.250 | 28.500 | 21.335 | 9,047,900 |
| 2021-11-02 | 29.250 | 29.500 | 28.500 | 28.750 | 21.523 | 16,338,100 |
| 2021-11-01 | 30.250 | 30.750 | 29.000 | 29.500 | 22.084 | 29,411,801 |
| 2021-10-29 | 30.750 | 31.000 | 30.500 | 30.500 | 22.833 | 6,757,300 |
| 2021-10-28 | 30.500 | 31.250 | 30.250 | 30.250 | 22.645 | 8,342,300 |
| 2021-10-27 | 31.500 | 31.750 | 30.500 | 30.500 | 22.833 | 20,056,000 |
| 2021-10-26 | 31.750 | 32.000 | 31.250 | 31.500 | 23.581 | 13,742,900 |
| 2021-10-25 | 32.250 | 32.250 | 31.250 | 31.750 | 23.768 | 8,438,200 |
| 2021-10-21 | 32.000 | 32.500 | 31.750 | 32.000 | 23.956 | 19,373,500 |
| 2021-10-20 | 32.000 | 32.000 | 31.750 | 32.000 | 23.956 | 6,855,800 |
| 2021-10-19 | 32.750 | 32.750 | 31.750 | 31.750 | 23.768 | 16,545,500 |
| 2021-10-18 | 31.750 | 32.750 | 31.500 | 32.750 | 24.517 | 16,506,699 |
| 2021-10-15 | 31.250 | 31.750 | 31.250 | 31.750 | 23.768 | 12,847,300 |
| 2021-10-14 | 31.000 | 31.750 | 31.000 | 31.250 | 23.394 | 11,388,700 |
← NewerPage 21 of 21 · 1,217 trading days
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.