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
2026-04-21	10.000	10.100	9.950	10.100	9.866	1,976,369
2026-04-20	10.700	10.700	10.300	10.500	9.769	2,487,361
2026-04-17	10.600	10.700	10.500	10.600	9.862	1,198,026
2026-04-16	10.700	10.700	10.400	10.700	9.955	3,409,015
2026-04-10	10.400	10.600	10.000	10.600	9.862	7,646,432
2026-04-09	10.600	10.800	10.400	10.500	9.769	4,133,929
2026-04-08	11.100	11.100	10.600	10.800	10.048	3,828,213
2026-04-07	11.000	11.200	10.900	11.000	10.234	3,405,178
2026-04-03	11.000	11.200	10.900	11.100	10.327	4,143,813
2026-04-02	11.100	11.300	10.900	11.100	10.327	10,822,670
2026-04-01	11.200	11.200	10.800	11.000	10.234	9,344,198
2026-03-31	10.800	11.400	10.800	11.200	10.420	12,250,380
2026-03-30	10.600	11.200	10.400	10.900	10.141	20,370,910
2026-03-27	9.600	10.700	9.600	10.500	9.769	27,868,529
2026-03-26	9.700	9.800	9.600	9.600	8.931	3,936,531
2026-03-25	9.650	9.700	9.550	9.650	8.978	3,999,925
2026-03-24	10.200	10.400	9.600	9.650	8.978	15,438,210
2026-03-23	9.750	10.400	9.750	10.100	9.396	11,159,920
2026-03-20	10.100	10.200	9.750	9.950	9.257	13,750,640
2026-03-19	10.500	10.900	9.750	9.900	9.210	22,588,330
2026-03-18	9.600	10.700	9.500	10.600	9.862	23,563,961
2026-03-17	9.650	9.650	9.300	9.550	8.885	5,961,005
2026-03-16	9.450	9.650	9.400	9.600	8.931	4,543,118
2026-03-13	9.450	9.600	9.300	9.450	8.792	5,042,203
2026-03-12	9.700	9.750	9.450	9.500	8.838	5,501,064
2026-03-11	9.400	9.800	9.350	9.650	8.978	7,790,783
2026-03-10	9.500	9.650	9.250	9.400	8.745	6,124,020
2026-03-09	9.850	9.900	9.400	9.500	8.838	18,135,820
2026-03-06	9.100	10.200	9.100	10.100	9.396	28,290,900
2026-03-05	8.350	9.000	8.350	9.000	8.373	6,489,413
2026-03-04	8.350	8.500	8.100	8.300	7.722	6,205,260
2026-03-02	8.800	8.950	8.650	8.900	8.280	4,735,452
2026-02-27	9.100	9.150	9.050	9.050	8.420	1,836,045
2026-02-26	9.200	9.250	9.000	9.100	8.466	2,889,328
2026-02-25	9.350	9.400	9.150	9.200	8.559	6,706,830
2026-02-24	9.150	9.350	9.100	9.250	8.606	7,094,680
2026-02-23	9.050	9.200	8.850	9.150	8.513	8,938,953
2026-02-20	9.050	9.100	8.850	8.900	8.280	4,144,425
2026-02-19	9.200	9.250	9.100	9.150	8.513	4,081,900
2026-02-18	9.100	9.200	9.000	9.100	8.466	5,228,348
2026-02-17	9.300	9.300	9.050	9.100	8.466	4,272,185
2026-02-16	9.150	9.350	9.150	9.150	8.513	7,028,830
2026-02-13	8.900	9.500	8.850	9.150	8.513	13,287,460
2026-02-12	8.500	8.900	8.500	8.850	8.234	6,639,499
2026-02-11	8.650	8.800	8.500	8.500	7.908	7,031,881
2026-02-10	8.650	8.650	8.450	8.550	7.954	4,386,354
2026-02-09	8.450	8.800	8.450	8.650	8.047	3,353,079
2026-02-06	8.450	8.550	8.400	8.400	7.815	1,914,638
2026-02-05	8.650	8.700	8.450	8.450	7.861	3,369,512
2026-02-04	8.800	8.800	8.600	8.600	8.001	2,337,366
2026-02-03	8.600	8.800	8.600	8.700	8.094	3,141,855
2026-02-02	8.900	8.950	8.550	8.600	8.001	8,012,256
2026-01-30	9.200	9.200	8.950	8.950	8.327	10,235,800
2026-01-29	9.350	9.350	9.150	9.150	8.513	1,817,761
2026-01-28	9.400	9.450	9.300	9.300	8.652	2,437,825
2026-01-27	9.500	9.550	9.400	9.400	8.745	2,893,796
2026-01-26	9.500	9.800	9.450	9.500	8.838	6,320,089
2026-01-23	9.550	9.600	9.150	9.450	8.792	8,004,384
2026-01-22	9.700	9.800	9.500	9.500	8.838	2,128,649
2026-01-21	9.650	9.800	9.550	9.650	8.978	2,293,369

← NewerPage 3 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.