Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.810	0.840	0.810	0.820	0.786	4,003,339
2024-04-25	0.820	0.830	0.800	0.810	0.777	4,239,166
2024-04-24	0.830	0.840	0.810	0.820	0.786	2,896,956
2024-04-23	0.830	0.840	0.810	0.820	0.786	3,594,603
2024-04-22	0.830	0.840	0.820	0.820	0.786	1,269,788
2024-04-19	0.810	0.820	0.790	0.820	0.786	3,947,213
2024-04-18	0.840	0.840	0.820	0.830	0.796	3,039,902
2024-04-17	0.840	0.850	0.820	0.840	0.805	3,917,960
2024-04-11	0.860	0.870	0.840	0.850	0.815	4,070,295
2024-04-10	0.860	0.870	0.850	0.860	0.824	7,274,999
2024-04-09	0.820	0.880	0.810	0.850	0.815	6,107,704
2024-04-05	0.830	0.830	0.810	0.830	0.796	1,873,241
2024-04-04	0.820	0.830	0.810	0.820	0.786	2,501,741
2024-04-03	0.840	0.850	0.820	0.820	0.786	2,550,113
2024-04-02	0.840	0.850	0.840	0.850	0.815	1,800,463
2024-04-01	0.850	0.860	0.840	0.840	0.805	1,721,368
2024-03-29	0.850	0.860	0.840	0.850	0.815	368,763
2024-03-28	0.860	0.870	0.840	0.840	0.805	2,416,628
2024-03-27	0.850	0.870	0.850	0.860	0.824	1,218,124
2024-03-26	0.840	0.870	0.830	0.860	0.824	2,409,900
2024-03-25	0.860	0.870	0.830	0.840	0.805	2,631,300
2024-03-22	0.870	0.870	0.850	0.860	0.824	3,016,276
2024-03-21	0.860	0.870	0.850	0.860	0.824	3,448,402
2024-03-20	0.850	0.850	0.840	0.850	0.815	2,961,542
2024-03-19	0.900	0.900	0.850	0.860	0.824	9,212,664
2024-03-18	0.920	0.920	0.890	0.900	0.863	2,630,167
2024-03-15	0.910	0.920	0.900	0.920	0.882	1,899,500
2024-03-14	0.920	0.920	0.900	0.910	0.872	1,451,978
2024-03-13	0.890	0.930	0.890	0.910	0.872	8,288,286
2024-03-12	0.890	0.900	0.880	0.900	0.863	5,298,179
2024-03-11	0.900	0.910	0.880	0.910	0.858	7,246,922
2024-03-08	0.870	0.900	0.850	0.900	0.849	13,502,650
2024-03-07	0.860	0.870	0.840	0.860	0.811	1,651,723
2024-03-06	0.830	0.860	0.830	0.860	0.811	1,798,881
2024-03-05	0.830	0.830	0.810	0.830	0.783	1,824,800
2024-03-04	0.860	0.860	0.810	0.830	0.783	4,188,201
2024-03-01	0.850	0.870	0.840	0.840	0.792	2,939,201
2024-02-29	0.880	0.880	0.840	0.850	0.801	5,902,705
2024-02-28	0.880	0.890	0.870	0.870	0.820	5,501,461
2024-02-27	0.840	0.920	0.820	0.880	0.830	18,532,330
2024-02-23	0.850	0.850	0.830	0.840	0.792	2,150,638
2024-02-22	0.820	0.850	0.820	0.840	0.792	6,000,949
2024-02-21	0.800	0.820	0.800	0.810	0.764	1,288,534
2024-02-20	0.820	0.820	0.800	0.810	0.764	2,522,194
2024-02-19	0.810	0.830	0.810	0.820	0.773	1,480,168
2024-02-16	0.820	0.830	0.810	0.810	0.764	2,337,802
2024-02-15	0.830	0.830	0.810	0.820	0.773	2,045,043
2024-02-14	0.830	0.840	0.820	0.830	0.783	2,583,832
2024-02-13	0.840	0.850	0.830	0.830	0.783	2,374,601
2024-02-12	0.830	0.850	0.830	0.830	0.783	2,420,798
2024-02-09	0.830	0.840	0.820	0.830	0.783	1,685,034
2024-02-08	0.840	0.840	0.820	0.820	0.773	3,348,178
2024-02-07	0.840	0.870	0.820	0.830	0.783	13,430,640
2024-02-06	0.820	0.840	0.810	0.840	0.792	5,064,922
2024-02-05	0.820	0.830	0.810	0.820	0.773	2,053,319
2024-02-02	0.800	0.830	0.800	0.810	0.764	3,528,553
2024-02-01	0.810	0.810	0.790	0.800	0.754	4,263,058
2024-01-31	0.820	0.820	0.780	0.810	0.764	9,122,892
2024-01-30	0.840	0.840	0.810	0.810	0.764	3,418,526
2024-01-29	0.820	0.840	0.810	0.830	0.783	2,487,390

← NewerPage 11 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.