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
2025-01-22	9.000	9.150	8.950	8.950	7.771	3,248,481
2025-01-21	8.850	9.050	8.800	8.900	7.728	2,008,176
2025-01-20	8.800	8.950	8.600	8.850	7.685	2,894,056
2025-01-17	8.900	9.100	8.900	9.000	7.815	2,099,428
2025-01-16	9.350	9.500	8.900	8.950	7.771	6,954,045
2025-01-15	9.400	9.600	9.200	9.300	8.075	7,667,489
2025-01-14	9.850	9.950	9.400	9.400	8.162	4,805,677
2025-01-13	9.750	9.950	9.700	9.700	8.423	4,429,079
2025-01-10	10.000	10.000	9.750	9.800	8.510	4,839,583
2025-01-09	10.500	10.500	9.900	9.950	8.640	3,866,123
2025-01-08	10.200	10.400	10.200	10.400	9.031	2,436,625
2025-01-07	10.500	10.500	10.300	10.400	9.031	3,203,106
2025-01-06	9.900	10.500	9.900	10.400	9.031	8,042,416
2025-01-03	10.000	10.100	9.750	9.800	8.510	3,563,755
2025-01-02	9.800	10.100	9.800	10.100	8.770	3,516,470
2024-12-30	9.950	10.100	9.800	9.850	8.553	3,765,112
2024-12-27	10.000	10.200	9.950	10.000	8.683	2,962,467
2024-12-26	10.000	10.000	9.800	9.900	8.596	2,592,042
2024-12-25	9.750	10.100	9.750	10.000	8.683	4,571,906
2024-12-24	9.350	9.700	9.350	9.600	8.336	2,862,721
2024-12-23	9.300	9.500	9.100	9.400	8.162	5,712,765
2024-12-20	10.200	10.200	9.150	9.250	8.032	19,322,721
2024-12-19	10.000	10.400	10.000	10.200	8.857	3,134,876
2024-12-18	10.000	10.400	10.000	10.200	8.857	2,940,367
2024-12-17	10.400	10.400	10.000	10.000	8.683	5,933,029
2024-12-16	10.400	10.600	10.400	10.400	9.031	2,973,772
2024-12-13	10.400	10.700	10.300	10.400	9.031	4,349,216
2024-12-12	10.700	10.900	10.400	10.400	9.031	2,985,781
2024-12-11	11.000	11.000	10.600	10.600	9.204	2,682,373
2024-12-09	11.100	11.100	10.600	10.900	9.465	4,384,591
2024-12-06	11.200	11.400	11.100	11.300	9.812	4,548,783
2024-12-04	10.900	11.200	10.800	11.100	9.638	4,027,234
2024-12-03	11.000	11.200	10.900	10.900	9.465	2,644,580
2024-12-02	10.900	11.100	10.900	11.000	9.551	7,201,761
2024-11-29	10.800	10.900	10.600	10.900	9.465	4,264,766
2024-11-28	10.300	11.000	10.300	10.800	9.378	9,612,254
2024-11-27	10.200	10.400	10.100	10.300	8.944	3,085,545
2024-11-26	9.900	10.500	9.850	10.200	8.857	8,472,765
2024-11-25	9.900	10.100	9.600	9.750	8.466	8,941,505
2024-11-22	10.100	10.300	9.650	9.900	8.596	7,120,852
2024-11-21	10.100	10.200	9.950	10.000	8.683	2,546,697
2024-11-20	10.300	10.400	9.950	10.000	8.683	3,046,901
2024-11-19	9.850	10.600	9.850	10.300	8.944	7,899,556
2024-11-18	9.850	9.950	9.750	9.850	8.553	4,729,016
2024-11-15	9.700	10.200	9.700	9.800	8.510	9,060,811
2024-11-14	9.450	10.100	9.450	9.600	8.336	10,552,680
2024-11-13	9.350	9.650	9.350	9.500	8.249	6,324,330
2024-11-12	10.000	10.000	9.200	9.400	8.162	21,048,250
2024-11-11	9.150	10.000	8.450	9.950	8.640	42,727,391
2024-11-08	10.800	10.900	10.500	10.500	9.117	4,406,988
2024-11-07	11.200	11.200	10.600	10.800	9.378	8,975,054
2024-11-06	10.400	11.000	10.400	10.900	9.465	9,867,016
2024-11-05	10.200	10.400	10.000	10.300	8.944	2,405,172
2024-11-04	10.600	10.600	10.200	10.200	8.857	3,288,093
2024-11-01	10.500	10.600	10.500	10.600	9.204	1,220,016
2024-10-31	10.400	10.700	10.300	10.600	9.204	2,267,595
2024-10-30	10.600	10.700	10.300	10.500	9.117	1,751,325
2024-10-29	10.600	10.900	10.500	10.700	9.291	3,923,734
2024-10-28	10.500	10.800	10.400	10.600	9.204	4,555,776
2024-10-25	10.300	10.700	10.200	10.400	9.031	2,854,751

← NewerPage 8 of 21 · 1,215 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.