Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.820	0.840	0.810	0.830	0.783	2,487,390
2024-01-26	0.830	0.840	0.810	0.820	0.773	2,184,187
2024-01-25	0.810	0.840	0.800	0.820	0.773	4,131,615
2024-01-24	0.810	0.820	0.790	0.800	0.754	3,477,798
2024-01-23	0.820	0.820	0.800	0.810	0.764	2,266,272
2024-01-22	0.850	0.850	0.810	0.810	0.764	11,358,410
2024-01-19	0.850	0.860	0.840	0.850	0.801	3,745,546
2024-01-18	0.840	0.860	0.840	0.850	0.801	6,358,933
2024-01-17	0.880	0.880	0.840	0.850	0.801	13,715,530
2024-01-16	0.890	0.890	0.880	0.880	0.830	6,363,510
2024-01-15	0.880	0.900	0.880	0.900	0.849	4,137,038
2024-01-12	0.880	0.890	0.880	0.880	0.830	4,967,830
2024-01-11	0.910	0.920	0.880	0.880	0.830	18,201,490
2024-01-10	0.930	0.930	0.910	0.920	0.867	6,312,708
2024-01-09	0.930	0.940	0.920	0.930	0.877	9,876,373
2024-01-08	0.930	0.940	0.920	0.930	0.877	4,242,408
2024-01-05	0.950	0.950	0.930	0.940	0.886	11,192,030
2024-01-04	0.920	0.950	0.910	0.950	0.896	19,272,051
2024-01-03	0.910	0.940	0.900	0.920	0.867	41,084,461
2024-01-02	0.900	0.930	0.890	0.900	0.849	16,766,529
2023-12-28	0.890	0.900	0.880	0.890	0.839	2,438,656
2023-12-27	0.900	0.910	0.890	0.890	0.839	1,944,856
2023-12-26	0.910	0.910	0.890	0.900	0.849	3,352,801
2023-12-25	0.900	0.920	0.890	0.910	0.858	4,189,207
2023-12-22	0.910	0.920	0.900	0.900	0.849	4,387,606
2023-12-21	0.910	0.920	0.900	0.900	0.849	8,687,489
2023-12-20	0.900	0.920	0.890	0.920	0.867	10,249,950
2023-12-19	0.900	0.920	0.880	0.900	0.849	9,126,139
2023-12-18	0.890	0.910	0.880	0.900	0.849	6,788,531
2023-12-15	0.890	0.920	0.880	0.890	0.839	14,999,560
2023-12-14	0.880	0.900	0.870	0.880	0.830	8,802,938
2023-12-13	0.890	0.910	0.870	0.870	0.820	17,891,039
2023-12-12	0.930	0.930	0.870	0.880	0.830	19,305,881
2023-12-08	0.940	0.950	0.920	0.930	0.877	13,192,320
2023-12-07	0.990	1.030	0.950	0.950	0.896	126,959,398
2023-12-06	0.880	0.940	0.880	0.920	0.867	39,110,422
2023-12-04	0.870	0.890	0.870	0.870	0.820	3,460,986
2023-12-01	0.880	0.880	0.860	0.870	0.820	3,307,656
2023-11-30	0.900	0.910	0.870	0.870	0.820	3,838,717
2023-11-29	0.900	0.900	0.890	0.900	0.849	5,136,489
2023-11-28	0.880	0.900	0.870	0.880	0.830	3,502,316
2023-11-27	0.900	0.900	0.860	0.870	0.820	6,425,605
2023-11-24	0.910	0.920	0.880	0.890	0.839	8,842,716
2023-11-23	0.910	0.940	0.890	0.920	0.867	6,371,217
2023-11-22	0.910	0.920	0.900	0.900	0.849	2,078,161
2023-11-21	0.930	0.950	0.910	0.910	0.858	3,742,948
2023-11-20	0.940	0.950	0.920	0.930	0.877	1,828,604
2023-11-17	0.930	0.960	0.930	0.940	0.886	1,897,010
2023-11-16	0.920	0.940	0.900	0.940	0.886	1,759,411
2023-11-15	0.900	0.930	0.900	0.920	0.867	2,771,400
2023-11-14	0.880	0.890	0.870	0.890	0.839	2,898,010
2023-11-13	0.900	0.900	0.870	0.870	0.820	4,306,474
2023-11-10	0.890	0.920	0.880	0.900	0.849	2,332,482
2023-11-09	0.910	0.910	0.880	0.890	0.839	5,352,753
2023-11-08	0.910	0.930	0.900	0.900	0.849	3,299,411
2023-11-07	0.930	0.930	0.910	0.910	0.858	1,261,586
2023-11-06	0.940	0.960	0.920	0.920	0.867	2,730,527
2023-11-03	0.910	0.960	0.910	0.940	0.886	3,092,752
2023-11-02	0.890	0.920	0.890	0.900	0.849	2,601,259
2023-11-01	0.880	0.900	0.870	0.890	0.839	870,426

← NewerPage 12 of 21 · 1,213 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.