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
2025-07-22	6.350	6.600	6.350	6.350	5.908	3,296,703
2025-07-21	6.550	6.600	6.350	6.350	5.908	2,957,980
2025-07-18	6.400	6.700	6.300	6.550	6.094	9,199,295
2025-07-17	6.150	6.450	6.150	6.450	6.001	9,336,833
2025-07-16	6.300	6.300	6.150	6.200	5.768	2,972,207
2025-07-15	6.250	6.300	6.150	6.300	5.861	2,447,545
2025-07-14	6.050	6.300	6.000	6.250	5.815	3,507,985
2025-07-11	5.950	6.100	5.900	6.050	5.629	1,870,759
2025-07-09	5.950	6.050	5.900	5.950	5.536	2,395,804
2025-07-08	5.950	6.150	5.950	6.000	5.582	3,229,115
2025-07-07	6.000	6.250	5.900	6.200	5.768	2,367,523
2025-07-04	6.200	6.200	6.000	6.000	5.582	2,204,942
2025-07-03	6.050	6.200	6.000	6.150	5.722	2,232,490
2025-07-02	5.950	6.100	5.950	6.050	5.629	1,496,283
2025-07-01	5.900	6.050	5.900	6.000	5.582	2,483,967
2025-06-30	5.950	6.050	5.800	6.050	5.629	2,881,127
2025-06-27	6.050	6.150	5.900	5.900	5.489	2,569,297
2025-06-26	5.950	6.100	5.900	6.000	5.582	2,587,457
2025-06-25	5.800	6.000	5.750	6.000	5.582	1,980,107
2025-06-24	5.550	5.800	5.550	5.750	5.349	2,542,539
2025-06-23	5.400	5.500	5.100	5.450	5.070	4,767,353
2025-06-20	5.800	5.900	5.750	5.750	5.349	1,272,348
2025-06-19	5.800	5.900	5.750	5.750	5.349	3,410,634
2025-06-18	6.000	6.100	5.900	5.900	5.489	3,008,357
2025-06-17	6.000	6.000	5.900	6.000	5.582	1,187,139
2025-06-16	6.050	6.100	5.800	5.900	5.489	5,391,583
2025-06-13	6.100	6.100	6.000	6.050	5.629	3,018,429
2025-06-12	6.150	6.250	6.100	6.100	5.675	3,854,457
2025-06-11	6.200	6.200	6.050	6.100	5.675	2,777,466
2025-06-10	6.200	6.250	6.100	6.150	5.722	3,346,271
2025-06-09	6.300	6.350	6.150	6.150	5.722	3,542,412
2025-06-06	6.300	6.350	6.200	6.300	5.861	3,917,362
2025-06-05	6.400	6.500	6.150	6.300	5.861	8,375,078
2025-06-04	6.550	6.600	6.350	6.350	5.908	4,407,145
2025-05-30	6.650	6.650	6.500	6.500	6.047	3,564,928
2025-05-29	6.750	6.850	6.650	6.650	6.187	6,686,201
2025-05-28	6.600	6.750	6.550	6.600	6.140	4,687,731
2025-05-27	6.650	6.650	6.450	6.500	6.047	5,195,261
2025-05-26	6.850	6.900	6.600	6.650	6.187	9,571,838
2025-05-23	7.200	7.200	6.850	6.900	6.419	8,968,874
2025-05-22	7.150	7.300	6.950	7.150	6.652	9,509,597
2025-05-21	7.100	7.300	7.050	7.100	6.605	5,460,280
2025-05-20	7.200	7.300	7.100	7.100	6.605	4,713,899
2025-05-19	7.150	7.300	7.000	7.200	6.698	5,749,595
2025-05-16	7.200	7.300	6.900	7.300	6.791	10,930,340
2025-05-15	7.450	7.500	7.100	7.150	6.652	7,814,765
2025-05-14	7.600	7.600	7.400	7.400	6.885	8,076,775
2025-05-13	7.300	7.450	7.200	7.350	6.838	9,250,074
2025-05-09	7.100	7.300	7.050	7.200	6.698	8,249,468
2025-05-08	7.150	7.150	7.000	7.000	6.512	2,735,872
2025-05-07	7.000	7.150	7.000	7.150	6.652	3,000,008
2025-05-06	7.150	7.200	6.950	6.950	6.466	4,336,743
2025-05-02	6.950	7.250	6.900	7.200	6.698	8,887,379
2025-04-30	6.750	7.000	6.750	6.900	6.419	3,069,264
2025-04-29	6.800	6.850	6.700	6.800	6.326	3,516,372
2025-04-28	6.850	6.950	6.700	6.800	6.326	3,910,820
2025-04-25	6.900	7.000	6.850	6.850	6.373	2,861,721
2025-04-24	6.900	6.900	6.800	6.850	6.373	1,786,967
2025-04-23	7.000	7.000	6.850	6.850	6.373	2,549,565
2025-04-22	6.850	6.950	6.800	6.900	6.419	2,455,184

← NewerPage 6 of 21 · 1,214 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.