Singha Estate Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.730	0.760	0.730	0.750	0.719	1,188,462
2024-07-25	0.730	0.750	0.720	0.720	0.690	1,624,418
2024-07-24	0.740	0.750	0.730	0.740	0.709	780,114
2024-07-23	0.750	0.760	0.740	0.740	0.709	1,392,537
2024-07-19	0.760	0.760	0.740	0.750	0.719	816,642
2024-07-18	0.750	0.770	0.740	0.750	0.719	2,812,033
2024-07-17	0.750	0.760	0.730	0.740	0.709	2,100,381
2024-07-16	0.760	0.780	0.740	0.740	0.709	2,236,620
2024-07-15	0.770	0.780	0.760	0.770	0.738	1,335,258
2024-07-12	0.780	0.790	0.770	0.770	0.738	1,964,796
2024-07-11	0.780	0.790	0.770	0.780	0.748	1,595,206
2024-07-10	0.790	0.790	0.770	0.780	0.748	1,590,862
2024-07-09	0.780	0.800	0.760	0.790	0.757	1,499,155
2024-07-08	0.780	0.790	0.770	0.780	0.748	671,156
2024-07-05	0.760	0.780	0.760	0.780	0.748	640,982
2024-07-04	0.750	0.770	0.740	0.760	0.729	1,147,178
2024-07-03	0.750	0.760	0.740	0.750	0.719	760,349
2024-07-02	0.770	0.770	0.740	0.740	0.709	671,558
2024-07-01	0.740	0.770	0.740	0.760	0.729	907,530
2024-06-28	0.760	0.770	0.750	0.760	0.729	1,702,461
2024-06-27	0.770	0.770	0.750	0.760	0.729	650,423
2024-06-26	0.770	0.780	0.760	0.770	0.738	1,631,784
2024-06-25	0.770	0.780	0.760	0.780	0.748	1,879,669
2024-06-24	0.760	0.780	0.760	0.770	0.738	879,830
2024-06-21	0.760	0.770	0.750	0.760	0.729	2,998,102
2024-06-20	0.760	0.770	0.750	0.760	0.729	741,177
2024-06-19	0.790	0.790	0.730	0.770	0.738	4,888,768
2024-06-18	0.720	0.810	0.710	0.760	0.729	10,106,270
2024-06-17	0.740	0.740	0.700	0.720	0.690	5,297,913
2024-06-14	0.740	0.750	0.740	0.740	0.709	2,411,309
2024-06-13	0.750	0.760	0.740	0.740	0.709	1,666,667
2024-06-12	0.760	0.760	0.740	0.740	0.709	2,751,193
2024-06-11	0.750	0.770	0.740	0.750	0.719	2,319,313
2024-06-10	0.770	0.780	0.740	0.740	0.709	5,666,645
2024-06-07	0.770	0.780	0.770	0.780	0.748	4,752,278
2024-06-06	0.800	0.810	0.770	0.770	0.738	11,313,330
2024-06-05	0.810	0.810	0.790	0.790	0.757	4,600,102
2024-06-04	0.820	0.820	0.800	0.800	0.767	5,905,518
2024-05-31	0.810	0.820	0.810	0.820	0.786	1,385,417
2024-05-30	0.810	0.820	0.800	0.820	0.786	3,246,336
2024-05-29	0.820	0.820	0.810	0.810	0.777	2,104,734
2024-05-28	0.820	0.830	0.810	0.810	0.777	3,599,007
2024-05-27	0.840	0.840	0.810	0.810	0.777	3,990,504
2024-05-24	0.810	0.840	0.810	0.830	0.796	2,912,551
2024-05-23	0.820	0.830	0.810	0.820	0.786	4,559,820
2024-05-21	0.820	0.830	0.810	0.820	0.786	1,622,281
2024-05-20	0.820	0.830	0.810	0.820	0.786	2,780,871
2024-05-17	0.820	0.830	0.810	0.830	0.796	3,148,761
2024-05-16	0.820	0.830	0.800	0.820	0.786	3,740,626
2024-05-15	0.820	0.820	0.800	0.820	0.786	4,639,362
2024-05-14	0.820	0.840	0.810	0.810	0.777	10,390,580
2024-05-13	0.810	0.820	0.800	0.800	0.767	3,595,109
2024-05-10	0.800	0.810	0.800	0.800	0.767	4,622,011
2024-05-09	0.810	0.830	0.800	0.800	0.767	8,024,696
2024-05-08	0.810	0.830	0.810	0.810	0.777	4,402,529
2024-05-07	0.820	0.830	0.810	0.810	0.777	2,822,377
2024-05-03	0.820	0.830	0.810	0.820	0.786	1,632,753
2024-05-02	0.830	0.830	0.810	0.820	0.786	2,203,852
2024-04-30	0.820	0.830	0.810	0.820	0.786	1,722,390
2024-04-29	0.830	0.830	0.810	0.820	0.786	4,542,223

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0150 THB
2025-03-14	0.0100 THB
2024-03-12	0.0150 THB
2023-03-10	0.0200 THB
2020-05-05	0.0450 THB
2019-03-14	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.