Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,073.39 +62.79 (+1.25%) Dow
38,501.94 +261.96 (+0.69%) Nasdaq
15,723.33 +272.02 (+1.76%) Bitcoin USD
66,703.91 +248.11 (+0.37%) CMC Crypto 200
1,436.91 +22.15 (+1.57%)
Sri Trang Gloves (Thailand) Public Company Limited (STG.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:50PM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 19 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Apr 2024 | 0.5 Dividend | |||||
| 17 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 16 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 15 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 12 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 11 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 09 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 08 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | 1,200 |
| 05 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 04 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 03 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 02 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | 8,100 |
| 01 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -0.1600 | - |
| 28 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | -0.1600 | 2,500 |
| 27 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | -0.1624 | 4,000 |
| 26 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 25 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 22 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 21 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 20 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 19 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 18 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 15 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 14 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 13 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | -0.1576 | - |
| 12 Mar 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | -0.1576 | 1,300 |
| 11 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | -0.1529 | - |
| 08 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | -0.1529 | - |
| 07 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | -0.1529 | - |
| 06 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | -0.1529 | - |
| 05 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | -0.1529 | - |
| 04 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | -0.1529 | - |
| 01 Mar 2024 | 0.2000 | 0.3250 | 0.2000 | 0.3250 | -0.1529 | 900 |
| 29 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | -0.1435 | - |
| 28 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | -0.1435 | 100 |
| 27 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | -0.1388 | 8,300 |
| 26 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | -0.1388 | - |
| 23 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | -0.1388 | - |
| 22 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | -0.1388 | - |
| 21 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | -0.1388 | - |
| 20 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | -0.1388 | 200 |
| 19 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -0.1271 | 100 |
| 16 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | -0.1153 | - |
| 15 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | -0.1153 | - |
| 14 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | -0.1153 | - |
| 13 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | -0.1153 | 1,100 |
| 09 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 08 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 07 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 06 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 05 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 02 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 01 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 31 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | 400 |
| 30 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 29 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 26 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 25 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 24 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 23 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 22 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 19 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 18 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 17 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 16 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 15 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | -0.1341 | - |
| 12 Jan 2024 | 0.2400 | 0.2850 | 0.2400 | 0.2850 | -0.1341 | 2,200 |
| 11 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.1365 | - |
| 10 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.1365 | - |
| 09 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.1365 | - |
| 08 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.1365 | - |
| 05 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.1365 | - |
| 04 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.1365 | - |
| 03 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.1365 | 600 |
| 02 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 29 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 28 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 27 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 26 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 22 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 21 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 20 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | - |
| 19 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -0.1412 | 100 |
| 18 Dec 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | -0.1412 | 7,000 |
| 15 Dec 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -0.1129 | 10,000 |
| 14 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 13 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 12 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 11 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 08 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 07 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 06 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 05 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 04 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 01 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| 30 Nov 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.1082 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.