Sri Trang Gloves (Thailand) Public Co. Ltd.(TH:STGT)
฿9.20-0.05 (-0.54%)
TH:STGT
Sri Trang Gloves (Thailand) Public Co. Ltd. historical prices
฿9.20
At close:-0.05 (-0.54%)
Sri Trang Gloves (Thailand) Public Co. Ltd. (STGT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | -0.54% | 2,189,874 | 0.64 |
| Nov 10, 2026 | 9.30 | 9.30 | 9.10 | 9.25 | 9.25 | +1.09% | 670,318 | 0.20 |
| Nov 09, 2026 | 9.25 | 9.30 | 9.10 | 9.20 | 9.20 | +0.55% | 1,531,224 | 0.45 |
| Nov 06, 2026 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | +0.00% | 1,096,121 | 0.32 |
| Nov 05, 2026 | 9.30 | 9.30 | 9.05 | 9.15 | 9.15 | -1.61% | 2,217,478 | 0.64 |
| Nov 04, 2026 | 9.25 | 9.35 | 9.10 | 9.30 | 9.30 | +0.00% | 2,239,389 | 0.65 |
| Nov 03, 2026 | 9.35 | 9.45 | 9.25 | 9.30 | 9.30 | +0.54% | 2,329,880 | 0.68 |
| Nov 02, 2026 | 9.45 | 9.55 | 9.25 | 9.25 | 9.25 | -1.60% | 4,183,897 | 1.24 |
| Oct 30, 2026 | 9.40 | 9.45 | 9.30 | 9.40 | 9.40 | -1.05% | 3,326,493 | 0.99 |
| Oct 29, 2026 | 9.45 | 9.60 | 9.35 | 9.50 | 9.50 | +0.00% | 4,939,217 | 1.46 |
| Oct 28, 2026 | 10.10 | 10.10 | 9.45 | 9.50 | 9.50 | -6.86% | 19,069,864 | 6.16 |
| Oct 27, 2026 | 10.30 | 11.00 | 10.20 | 10.20 | 10.20 | -0.97% | 26,794,216 | 9.92 |
| Oct 26, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | +0.98% | 3,377,071 | 1.28 |
| Oct 23, 2026 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 2,829,858 | 1.08 |
| Oct 21, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 3,125,103 | 1.21 |
| Oct 20, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 3,381,091 | 1.31 |
| Oct 19, 2026 | 10.10 | 10.70 | 10.10 | 10.50 | 10.50 | +3.96% | 6,706,266 | 2.62 |
| Oct 16, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 3,380,881 | 1.33 |
| Oct 14, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | 2,018,862 | 0.79 |
| Oct 13, 2026 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 2,085,673 | 0.81 |
| Oct 09, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | +0.93% | 1,401,198 | 0.54 |
| Oct 08, 2026 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | +0.00% | 4,251,544 | 1.64 |
| Oct 07, 2026 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | +3.88% | 4,296,743 | 1.68 |
| Oct 06, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | +0.00% | 1,241,498 | 0.48 |
| Oct 05, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 813,134 | 0.31 |
| Oct 02, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 1,275,044 | 0.47 |
| Oct 01, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | +0.00% | 2,606,416 | 0.93 |
| Sep 30, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 3,156,027 | 1.12 |
| Sep 29, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | +0.00% | 547,436 | 0.19 |
| Sep 28, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 777,526 | 0.27 |
| Sep 25, 2026 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | +0.00% | 1,349,205 | 0.46 |
| Sep 24, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 2,473,675 | 0.85 |
| Sep 23, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | +3.77% | 2,769,864 | 0.96 |
| Sep 22, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | +0.00% | 1,260,114 | 0.43 |
| Sep 21, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | +0.00% | 2,311,912 | 0.79 |
| Sep 18, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 772,529 | 0.26 |
| Sep 17, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | +0.94% | 1,713,947 | 0.57 |
| Sep 16, 2026 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 2,676,169 | 0.89 |
| Sep 15, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | +0.93% | 660,321 | 0.22 |
| Sep 14, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 2,172,484 | 0.71 |
| Sep 11, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | 1,099,299 | 0.36 |
| Sep 10, 2026 | 11.00 | 11.20 | 10.80 | 11.10 | 11.10 | +1.83% | 4,248,699 | 1.38 |
| Sep 09, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 2,010,472 | 0.65 |
| Sep 08, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | +0.00% | 2,423,005 | 0.78 |
| Sep 07, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | +0.00% | 2,911,764 | 0.93 |
| Sep 04, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | +0.00% | 996,593 | 0.31 |
| Sep 03, 2026 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | +2.80% | 3,034,878 | 0.95 |
