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
2026-01-20	9.650	9.750	9.500	9.650	8.978	2,125,326
2026-01-19	9.850	9.900	9.550	9.600	8.931	4,087,251
2026-01-16	10.000	10.100	9.850	9.950	9.257	1,990,158
2026-01-15	9.800	10.200	9.750	10.100	9.396	4,618,208
2026-01-14	9.550	9.850	9.550	9.800	9.117	4,236,552
2026-01-13	9.550	9.650	9.250	9.550	8.885	9,362,920
2026-01-12	9.600	9.600	9.500	9.550	8.885	1,890,653
2026-01-09	9.650	9.750	9.500	9.550	8.885	1,937,147
2026-01-08	9.700	9.750	9.500	9.700	9.024	3,760,172
2026-01-07	9.700	9.800	9.600	9.650	8.978	2,792,526
2026-01-06	9.400	9.800	9.400	9.650	8.978	4,863,835
2026-01-05	9.200	9.500	9.200	9.450	8.792	4,367,286
2025-12-30	9.100	9.250	9.100	9.200	8.559	1,932,791
2025-12-29	9.100	9.200	9.050	9.150	8.513	4,330,675
2025-12-26	9.100	9.250	9.000	9.100	8.466	5,138,162
2025-12-25	9.050	9.300	9.050	9.050	8.420	2,668,283
2025-12-24	9.000	9.200	8.950	9.150	8.513	7,276,134
2025-12-23	8.700	8.950	8.650	8.900	8.280	4,493,711
2025-12-22	8.550	8.750	8.450	8.600	8.001	3,314,274
2025-12-19	8.500	8.550	8.450	8.450	7.861	2,545,722
2025-12-18	8.350	8.550	8.350	8.500	7.908	3,808,182
2025-12-17	8.500	8.550	8.350	8.400	7.815	1,729,440
2025-12-16	8.400	8.500	8.350	8.500	7.908	1,971,605
2025-12-15	8.500	8.600	8.400	8.450	7.861	2,111,453
2025-12-12	8.250	8.600	8.200	8.450	7.861	4,363,013
2025-12-11	8.000	8.250	7.750	8.250	7.675	6,952,095
2025-12-09	8.000	8.050	7.950	8.000	7.443	2,663,623
2025-12-08	7.850	8.100	7.850	8.050	7.489	3,256,658
2025-12-04	7.850	7.850	7.800	7.800	7.257	3,685,368
2025-12-03	7.750	7.850	7.700	7.800	7.257	7,666,481
2025-12-02	7.700	7.750	7.600	7.650	7.117	2,670,478
2025-12-01	7.500	7.750	7.450	7.700	7.164	4,270,195
2025-11-28	7.300	7.500	7.300	7.450	6.931	2,917,583
2025-11-27	7.300	7.350	7.300	7.300	6.791	1,338,413
2025-11-26	7.250	7.350	7.250	7.300	6.791	2,157,884
2025-11-25	7.300	7.400	7.200	7.250	6.745	4,308,042
2025-11-24	7.200	7.350	7.200	7.250	6.745	3,612,783
2025-11-21	7.100	7.250	7.050	7.150	6.652	4,804,069
2025-11-20	7.300	7.300	7.100	7.150	6.652	4,874,003
2025-11-19	7.050	7.100	7.000	7.050	6.559	1,493,797
2025-11-18	7.000	7.050	6.950	7.000	6.512	2,568,531
2025-11-17	6.800	7.050	6.750	7.000	6.512	1,798,081
2025-11-14	6.900	6.900	6.800	6.800	6.326	959,040
2025-11-13	6.850	6.950	6.800	6.850	6.373	1,539,776
2025-11-12	6.700	6.900	6.700	6.850	6.373	2,124,028
2025-11-11	6.500	6.750	6.500	6.700	6.233	1,510,352
2025-11-10	6.650	6.650	6.500	6.500	6.047	1,206,493
2025-11-07	6.700	6.700	6.650	6.650	6.187	588,321
2025-11-06	6.550	6.700	6.550	6.700	6.233	1,120,995
2025-11-05	6.600	6.600	6.500	6.550	6.094	709,055
2025-11-04	6.650	6.650	6.550	6.600	6.140	992,583
2025-11-03	6.650	6.800	6.650	6.650	6.187	1,220,899
2025-10-31	6.750	6.750	6.650	6.700	6.233	759,789
2025-10-30	6.700	6.750	6.650	6.750	6.280	1,018,378
2025-10-29	6.750	6.750	6.600	6.700	6.233	1,938,573
2025-10-28	6.850	6.900	6.750	6.750	6.280	1,443,024
2025-10-27	6.750	6.950	6.750	6.850	6.373	2,138,022
2025-10-24	6.750	6.750	6.700	6.700	6.233	488,903
2025-10-22	6.650	6.750	6.650	6.700	6.233	838,144
2025-10-21	6.650	6.700	6.600	6.650	6.187	753,017

← NewerPage 4 of 5 · 241 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.