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
2025-10-20	6.650	6.750	6.650	6.650	6.187	795,000
2025-10-17	6.850	6.850	6.600	6.650	6.187	2,474,637
2025-10-16	6.900	6.950	6.850	6.850	6.373	660,118
2025-10-15	6.850	7.000	6.850	6.850	6.373	1,027,774
2025-10-14	7.000	7.050	6.850	6.850	6.373	1,974,988
2025-10-10	7.300	7.300	7.000	7.000	6.512	3,191,603
2025-10-09	7.150	7.250	7.100	7.150	6.652	1,096,081
2025-10-08	7.350	7.350	7.150	7.150	6.652	1,555,330
2025-10-07	7.350	7.400	7.250	7.300	6.791	1,656,066
2025-10-06	7.350	7.450	7.300	7.350	6.838	3,909,790
2025-10-03	7.300	7.400	7.250	7.300	6.791	3,578,261
2025-10-02	7.300	7.350	7.100	7.300	6.791	5,972,503
2025-10-01	7.300	7.350	7.250	7.250	6.745	2,427,679
2025-09-30	7.300	7.400	7.250	7.300	6.791	5,532,736
2025-09-29	7.250	7.400	7.250	7.300	6.791	4,796,000
2025-09-26	7.250	7.350	7.100	7.300	6.791	3,851,189
2025-09-25	7.100	7.250	7.100	7.250	6.745	2,442,447
2025-09-24	7.050	7.200	7.050	7.100	6.605	3,631,751
2025-09-23	7.100	7.200	7.000	7.050	6.559	9,121,010
2025-09-22	7.100	7.150	7.000	7.100	6.605	5,482,680
2025-09-19	7.050	7.100	6.850	7.100	6.605	8,455,178
2025-09-18	6.950	7.000	6.800	6.800	6.326	3,116,547
2025-09-17	6.900	6.950	6.850	6.900	6.419	2,351,998
2025-09-16	6.850	6.950	6.850	6.900	6.419	2,101,965
2025-09-15	6.950	7.100	6.850	6.850	6.373	8,194,975
2025-09-12	6.800	6.850	6.750	6.800	6.326	1,798,606
2025-09-11	6.900	6.900	6.750	6.750	6.280	2,725,578
2025-09-10	6.850	6.900	6.700	6.850	6.373	4,667,704
2025-09-09	6.850	6.900	6.700	6.850	6.373	4,829,481
2025-09-08	6.600	6.900	6.550	6.850	6.373	8,127,680
2025-09-05	6.200	6.500	6.200	6.450	6.001	4,915,763
2025-09-04	6.150	6.250	6.150	6.200	5.768	3,291,497
2025-09-03	6.150	6.250	6.100	6.150	5.722	3,664,359
2025-09-02	6.300	6.300	6.050	6.100	5.675	7,337,455
2025-09-01	6.400	6.400	6.200	6.250	5.815	3,018,594
2025-08-29	6.450	6.500	6.350	6.400	5.954	2,419,570
2025-08-28	6.350	6.450	6.350	6.400	5.954	1,403,016
2025-08-27	6.500	6.500	6.300	6.350	5.908	2,269,434
2025-08-26	6.550	6.650	6.450	6.450	6.001	3,185,135
2025-08-25	6.500	6.700	6.500	6.550	6.094	4,560,564
2025-08-22	6.650	6.700	6.600	6.600	6.140	1,450,887
2025-08-21	6.650	6.650	6.550	6.600	6.140	2,188,469
2025-08-20	6.400	6.600	6.400	6.550	6.094	2,021,366
2025-08-19	6.550	6.600	6.300	6.450	6.001	6,633,322
2025-08-18	6.950	7.000	6.450	6.500	6.047	9,459,050
2025-08-15	6.900	7.000	6.850	6.900	6.419	1,857,160
2025-08-14	7.050	7.150	6.900	6.950	6.466	4,877,938
2025-08-13	6.950	7.100	6.800	6.950	6.466	5,727,781
2025-08-08	7.050	7.050	6.900	7.050	6.559	2,355,355
2025-08-07	7.150	7.250	7.050	7.050	6.559	4,691,611
2025-08-06	7.150	7.300	7.050	7.100	6.605	4,323,716
2025-08-05	7.050	7.250	6.900	7.200	6.698	5,976,058
2025-08-04	6.800	7.100	6.750	7.000	6.512	6,326,748
2025-08-01	7.450	7.500	6.950	6.950	6.466	9,115,090
2025-07-31	7.050	7.350	7.050	7.050	6.559	9,511,636
2025-07-30	6.850	7.100	6.750	7.050	6.559	7,534,967
2025-07-29	6.350	6.850	6.350	6.850	6.373	6,479,095
2025-07-25	6.400	6.450	6.350	6.400	5.954	1,712,659
2025-07-24	6.450	6.550	6.400	6.400	5.954	2,091,432
2025-07-23	6.350	6.550	6.350	6.500	6.047	2,784,535

← NewerPage 5 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.