Singapore Technologies Engineering Ltd (BKK:STEG19)
Thailand
· Delayed Price · Currency is THB 20.30
+0.10 (0.50%)
At close: Dec 4, 2025
BKK:STEG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 5,139 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 5,150 |
| Dec 2, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | -0.98% | 2,467 |
| Dec 1, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 25,135 |
| Nov 28, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 3,813 |
| Nov 27, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | - | 325 |
| Nov 26, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | 1,035 |
| Nov 25, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | -1.90% | 10,323 |
| Nov 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | 110 |
| Nov 21, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | -2.34% | 3,374 |
| Nov 20, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.30 | -0.47% | 7,533 |
| Nov 19, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.40 | -0.46% | 2,798 |
| Nov 18, 2025 | 21.70 | 21.70 | 21.40 | 21.60 | 21.50 | - | 9,599 |
| Nov 17, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.50 | 1.89% | 8,436 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.10 | -0.93% | 38,682 |
| Nov 13, 2025 | 21.20 | 21.70 | 21.10 | 21.40 | 21.30 | 3.88% | 33,549 |
| Nov 12, 2025 | 20.50 | 20.60 | 20.30 | 20.60 | 20.51 | - | 16,228 |
| Nov 11, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | 20.51 | 0.98% | 815 |
| Nov 10, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.31 | - | 1,107 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.31 | -1.92% | 8,340 |
| Nov 6, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.70 | -0.95% | 15,626 |
| Nov 5, 2025 | 20.70 | 21.00 | 20.50 | 21.00 | 20.90 | -0.47% | 1,990 |
| Nov 4, 2025 | 21.40 | 21.40 | 21.00 | 21.10 | 21.00 | -1.86% | 1,357 |
| Nov 3, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | 21.40 | 1.90% | 17,842 |
| Oct 31, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.00 | -0.47% | 5,120 |
| Oct 30, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.10 | -0.47% | 6,926 |
| Oct 29, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.20 | - | 5,680 |
| Oct 28, 2025 | 21.50 | 21.70 | 21.30 | 21.30 | 21.20 | -1.39% | 2,658 |
| Oct 27, 2025 | 21.60 | 21.70 | 21.40 | 21.60 | 21.50 | - | 3,389 |
| Oct 24, 2025 | 21.70 | 21.80 | 21.60 | 21.60 | 21.50 | 0.93% | 14,993 |
| Oct 22, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.30 | 2.88% | 11,870 |
| Oct 21, 2025 | 20.80 | 20.90 | 20.80 | 20.80 | 20.70 | 2.97% | 98,991 |
| Oct 20, 2025 | 20.40 | 20.70 | 20.20 | 20.20 | 20.11 | -0.49% | 103,816 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.30 | 20.30 | 20.21 | -2.87% | 22,360 |
| Oct 16, 2025 | 20.90 | 21.00 | 20.60 | 20.90 | 20.80 | -0.95% | 16,038 |
| Oct 15, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.00 | 0.48% | 68,153 |
| Oct 14, 2025 | 21.10 | 21.20 | 20.70 | 21.00 | 20.90 | -2.33% | 62,371 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.30 | 21.50 | 21.40 | -4.02% | 83,000 |
| Oct 9, 2025 | 22.50 | 22.60 | 22.30 | 22.40 | 22.30 | -0.44% | 131,945 |
| Oct 8, 2025 | 22.60 | 22.60 | 22.30 | 22.50 | 22.40 | -1.32% | 478,749 |
| Oct 7, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.70 | 1.33% | 3,955 |
| Oct 6, 2025 | 21.90 | 22.50 | 21.90 | 22.50 | 22.40 | 2.27% | 9,267 |
| Oct 3, 2025 | 21.90 | 22.00 | 21.80 | 22.00 | 21.90 | -0.90% | 5,879 |
| Oct 2, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | 22.10 | 3.26% | 18,340 |
| Oct 1, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.40 | - | 15,783 |
| Sep 30, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.40 | -1.38% | 4,241 |
| Sep 29, 2025 | 21.50 | 21.90 | 21.50 | 21.80 | 21.70 | 2.83% | 20,567 |
| Sep 26, 2025 | 21.30 | 21.30 | 21.10 | 21.20 | 21.10 | 0.47% | 4,569 |
| Sep 25, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.00 | -0.94% | 2,311 |
| Sep 24, 2025 | 21.30 | 21.30 | 21.10 | 21.30 | 21.20 | - | 44,804 |