SET · STGT-R · stock
Sri Trang Gloves (Thailand) Public Company Limited (STGT-R) stock price history
Every SET trading session of Sri Trang Gloves (Thailand) Public Company Limited from Jul 3, 2020 to Sep 28, 2026: 1,514 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STGT-R adjusted close, 2020 to 2026
- THB 32.51
- All time high, 2021
- THB 11.50
- 52 week high, THB 6.16 low
- 1,514
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
STGT-R key facts
- Sri Trang Gloves (Thailand) Public Company Limited (STGT-R) closed at THB 10.99 on Sep 28, 2026 on SET.
- STGT-R's all time high close is THB 32.51, set on May 25, 2021; its all time low close is THB 5.48 on Jul 1, 2025.
- STGT-R's 52 week range is THB 6.16 to THB 11.50.
- STGT-R returned +64.6% over the year to Sep 28, 2026 and -48.6% over five years.
- Since Jul 3, 2020 STGT-R returned -39%, -7.6% a year compounded.
- STGT-R's deepest drawdown was -83.1% from May 25, 2021 to Jul 1, 2025.
- DataCedar holds 1,514 daily sessions of STGT-R history from Jul 3, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STGT-R price chart, 2020 to 2026
STGT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +16.4% |
| 6 months | +22.8% |
| Year to date | +77.8% |
| 1 year | +64.6% |
| 3 years | +82.8% |
| 5 years | -48.6% |
| 10 years | n/a |
| Since Jul 3, 2020 | -38.9% |
| Compound annual growth, 6.2 years | -7.6% |
STGT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 32.51 on May 25, 2021
- All time low close
- THB 5.48 on Jul 1, 2025
- 52 week high
- THB 11.50 on Sep 2, 2026
- 52 week low
- THB 6.16 on Oct 22, 2025
- Deepest drawdown
- -83.1% from May 25, 2021 to Jul 1, 2025, not yet recovered
- Best single session
- +41.8% on Jan 28, 2026
- Worst single session
- -20.9% on Nov 11, 2020
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2024, +43%
- Worst calendar year
- 2022, -64%
STGT-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 3, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.18 | THB 11.50 | THB 6.18 | THB 10.99 | +77.8% | 38.3M | 186 |
| 2025 | THB 8.60 | THB 8.60 | THB 5.42 | THB 6.18 | -28.1% | 65M | 242 |
| 2024 | THB 6.01 | THB 9.67 | THB 6.01 | THB 8.60 | +43.0% | 20.1M | 243 |
| 2023 | THB 7.95 | THB 9.36 | THB 5.64 | THB 6.01 | -24.4% | 145.1M | 243 |
| 2022 | THB 22.29 | THB 22.81 | THB 6.80 | THB 7.95 | -64.3% | 768.7M | 241 |
| 2021 | THB 24.20 | THB 32.78 | THB 18.81 | THB 22.26 | -3.9% | 685.3M | 241 |
| 2020 | THB 17.99 | THB 29.51 | THB 17.25 | THB 23.16 | n/a | 541.3M | 118 |
STGT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.99 | +2.5% |
| August 2026 | THB 10.73 | +13.6% |
| July 2026 | THB 9.44 | 0.0% |
| June 2026 | THB 9.44 | 0.0% |
| May 2026 | THB 9.44 | 0.0% |
| April 2026 | THB 9.44 | +5.5% |
| March 2026 | THB 8.95 | +6.3% |
| February 2026 | THB 8.43 | -1.3% |
| January 2026 | THB 8.54 | +38.1% |
| December 2025 | THB 6.18 | 0.0% |
| November 2025 | THB 6.18 | 0.0% |
| October 2025 | THB 6.18 | -9.0% |
About the STGT-R data
Daily bars. 1,514 sessions from Jul 3, 2020 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STGT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- STECON-R Stecon Group Public Company Limited
- STELLA Stella X Public Company Limited
- STELLA-R Stella X Public Company Limited
- STGT Sri Trang Gloves (Thailand) Public Company Limited
- STI Stonehenge Inter Public Company Limited
- STI-R Stonehenge Inter Public Company Limited
- STOWER Sky Tower Public Company Limited
- STOWER-R Sky Tower Public Company Limited
Common questions
STGT-R share price history
