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
2024-10-24	10.300	10.700	10.300	10.400	9.031	3,295,140
2024-10-22	10.400	10.700	10.300	10.400	9.031	5,061,538
2024-10-21	10.300	10.600	10.200	10.400	9.031	3,154,095
2024-10-18	10.200	10.600	10.200	10.400	9.031	6,146,631
2024-10-17	10.400	10.500	10.100	10.200	8.857	6,822,561
2024-10-16	10.300	10.500	10.200	10.400	9.031	8,339,172
2024-10-15	11.200	11.200	10.300	10.300	8.944	11,101,060
2024-10-11	11.300	11.500	11.200	11.200	9.725	1,880,290
2024-10-10	11.600	11.700	11.300	11.400	9.899	9,800,781
2024-10-09	11.700	12.000	11.600	11.600	10.072	3,979,822
2024-10-08	11.400	11.900	11.400	11.700	10.159	4,569,573
2024-10-07	11.500	11.700	11.400	11.500	9.986	5,045,845
2024-10-04	11.500	11.600	11.100	11.400	9.899	8,321,838
2024-10-03	11.800	12.000	11.400	11.500	9.986	14,272,660
2024-10-02	12.500	12.600	12.200	12.400	10.767	8,570,509
2024-10-01	12.200	12.700	12.200	12.600	10.941	8,510,414
2024-09-30	12.700	12.800	12.300	12.300	10.680	13,769,670
2024-09-27	11.800	12.500	11.700	12.400	10.767	17,652,170
2024-09-26	12.000	12.000	11.700	11.700	10.159	6,646,797
2024-09-25	12.200	12.300	12.000	12.000	10.420	15,419,410
2024-09-24	11.700	12.200	11.600	12.000	10.420	12,751,750
2024-09-23	12.200	12.200	11.500	11.600	10.072	16,557,881
2024-09-20	12.300	12.500	12.100	12.300	10.680	11,320,860
2024-09-19	12.500	12.500	12.200	12.200	10.593	8,997,386
2024-09-18	12.700	13.300	12.100	12.400	10.767	37,672,129
2024-09-17	12.100	12.800	11.600	12.800	11.114	38,275,840
2024-09-16	10.600	12.900	10.500	12.200	10.593	70,821,961
2024-09-13	10.400	10.400	10.100	10.100	8.770	3,773,348
2024-09-12	10.300	10.500	10.300	10.400	9.031	1,522,222
2024-09-11	10.500	10.500	10.100	10.300	8.944	5,649,131
2024-09-10	10.700	10.700	10.300	10.400	9.031	7,765,052
2024-09-09	10.500	10.800	10.400	10.600	9.204	6,776,581
2024-09-06	10.400	10.700	10.300	10.500	9.117	4,173,753
2024-09-05	10.300	10.500	10.200	10.300	8.944	4,927,246
2024-09-04	10.100	10.400	10.100	10.300	8.944	2,725,602
2024-09-03	10.000	10.400	10.000	10.200	8.857	3,059,497
2024-09-02	10.500	10.500	10.100	10.200	8.857	5,007,768
2024-08-30	10.600	10.600	10.200	10.600	9.204	5,458,506
2024-08-29	10.700	10.700	10.400	10.500	9.117	3,459,823
2024-08-28	11.100	11.100	10.500	10.600	9.204	7,100,671
2024-08-27	10.600	11.100	10.600	10.900	9.465	10,528,620
2024-08-26	10.500	10.600	10.200	10.500	9.117	6,431,105
2024-08-23	10.600	10.800	10.500	10.600	9.204	5,761,125
2024-08-22	11.000	11.100	10.700	10.700	9.291	7,828,932
2024-08-21	10.800	11.100	10.600	11.100	9.638	9,553,047
2024-08-20	10.700	11.000	10.700	10.800	9.378	7,201,618
2024-08-19	10.400	10.800	10.300	10.700	9.291	8,727,245
2024-08-16	10.100	10.500	10.100	10.400	9.031	6,981,631
2024-08-15	9.350	10.200	9.300	10.100	8.770	15,241,060
2024-08-14	8.900	9.050	8.650	8.850	7.685	3,472,082
2024-08-13	8.750	9.100	8.750	8.950	7.771	2,210,543
2024-08-09	8.900	9.000	8.700	8.700	7.554	3,663,009
2024-08-08	8.600	9.100	8.600	8.900	7.728	5,637,450
2024-08-07	8.500	8.650	8.450	8.600	7.468	2,602,745
2024-08-06	8.550	8.650	8.350	8.350	7.250	3,822,305
2024-08-05	8.750	8.850	8.500	8.550	7.424	5,048,881
2024-08-02	9.000	9.150	8.800	8.900	7.728	4,499,321
2024-08-01	9.100	9.350	9.000	9.100	7.902	6,825,822
2024-07-31	9.200	9.350	8.950	9.000	7.815	7,353,255
2024-07-30	9.600	9.600	9.000	9.050	7.858	4,267,956

← NewerPage 9 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.