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
2025-04-21	7.050	7.100	6.850	6.850	6.373	3,652,206
2025-04-18	7.000	7.050	6.950	7.000	6.512	5,116,245
2025-04-17	7.600	7.650	7.450	7.500	6.512	8,540,558
2025-04-16	7.550	7.650	7.500	7.550	6.556	4,657,654
2025-04-11	7.350	7.550	7.250	7.450	6.469	5,514,730
2025-04-10	7.150	7.750	7.050	7.300	6.339	22,824,850
2025-04-09	6.550	6.850	6.500	6.750	5.861	3,537,498
2025-04-08	6.450	6.800	6.250	6.650	5.774	8,817,677
2025-04-04	7.000	7.000	6.700	6.750	5.861	8,202,258
2025-04-03	7.100	7.150	6.900	7.000	6.078	11,485,450
2025-04-02	7.200	7.250	7.150	7.200	6.252	1,820,739
2025-04-01	7.150	7.250	7.100	7.150	6.208	3,384,174
2025-03-31	7.100	7.250	7.100	7.100	6.165	4,466,913
2025-03-28	7.350	7.400	7.150	7.200	6.252	3,367,888
2025-03-27	7.350	7.500	7.300	7.400	6.426	4,760,948
2025-03-26	7.200	7.350	7.150	7.300	6.339	3,245,809
2025-03-25	7.250	7.300	7.150	7.200	6.252	1,903,261
2025-03-24	7.250	7.350	7.150	7.250	6.295	4,119,830
2025-03-21	7.250	7.300	7.150	7.200	6.252	3,645,264
2025-03-20	7.350	7.350	7.150	7.250	6.295	5,613,761
2025-03-19	7.100	7.350	7.100	7.300	6.339	5,855,817
2025-03-18	7.150	7.250	7.050	7.150	6.208	3,799,720
2025-03-17	7.100	7.200	7.100	7.100	6.165	2,376,578
2025-03-14	7.000	7.150	6.950	7.050	6.122	5,354,215
2025-03-13	7.000	7.100	6.950	7.000	6.078	2,297,266
2025-03-12	7.200	7.250	7.000	7.000	6.078	3,644,800
2025-03-11	7.000	7.250	6.900	7.200	6.252	6,643,514
2025-03-10	7.200	7.250	7.050	7.050	6.122	4,001,902
2025-03-07	7.100	7.250	7.100	7.200	6.252	3,800,406
2025-03-06	7.300	7.300	7.100	7.150	6.208	4,912,461
2025-03-05	7.200	7.300	7.100	7.300	6.339	5,895,500
2025-03-04	7.150	7.300	7.100	7.100	6.165	3,635,483
2025-03-03	7.400	7.450	7.050	7.150	6.208	7,152,551
2025-02-28	7.200	7.550	7.100	7.450	6.469	6,192,767
2025-02-27	7.400	7.550	7.300	7.300	6.339	4,134,714
2025-02-26	7.350	7.550	7.300	7.450	6.469	6,419,811
2025-02-25	7.650	7.650	7.350	7.350	6.382	9,647,381
2025-02-24	7.900	7.900	7.650	7.650	6.643	8,519,186
2025-02-21	8.050	8.100	7.900	7.900	6.860	4,902,814
2025-02-20	8.050	8.200	7.900	7.950	6.903	9,306,176
2025-02-19	7.850	8.150	7.800	8.050	6.990	8,669,093
2025-02-18	8.200	8.300	7.850	7.850	6.816	15,802,210
2025-02-17	7.400	7.650	7.350	7.650	6.643	3,055,879
2025-02-14	7.450	7.650	7.400	7.500	6.512	3,924,771
2025-02-13	7.400	7.550	7.300	7.400	6.426	3,107,149
2025-02-11	7.250	7.400	7.200	7.350	6.382	2,825,910
2025-02-10	7.300	7.400	7.100	7.250	6.295	1,989,975
2025-02-07	7.200	7.350	7.050	7.250	6.295	4,926,664
2025-02-06	7.550	7.650	7.200	7.250	6.295	6,820,956
2025-02-05	7.700	7.850	7.450	7.450	6.469	6,740,496
2025-02-04	7.950	8.450	7.700	7.700	6.686	15,007,680
2025-02-03	8.000	8.050	7.850	7.950	6.903	4,077,417
2025-01-31	8.350	8.450	8.150	8.150	7.077	1,770,248
2025-01-30	8.600	8.650	8.300	8.300	7.207	2,693,199
2025-01-29	8.750	8.850	8.600	8.600	7.468	2,415,603
2025-01-28	8.750	8.800	8.600	8.750	7.598	2,082,232
2025-01-27	8.850	8.950	8.750	8.750	7.598	1,852,956
2025-01-24	9.000	9.000	8.850	8.850	7.685	2,873,184
2025-01-23	9.000	9.250	8.950	9.000	7.815	3,555,912
2025-01-22	9.000	9.150	8.950	8.950	7.771	3,248,481

← NewerPage 7 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.