Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.910	0.910	0.880	0.880	0.830	3,193,078
2023-10-30	0.910	0.920	0.900	0.900	0.849	2,938,331
2023-10-27	0.890	0.910	0.880	0.910	0.858	5,327,939
2023-10-26	0.960	0.960	0.890	0.890	0.839	10,765,680
2023-10-25	0.940	0.980	0.940	0.950	0.896	4,815,865
2023-10-24	0.940	0.960	0.930	0.930	0.877	3,004,971
2023-10-20	0.990	0.990	0.940	0.940	0.886	7,062,721
2023-10-19	0.980	0.990	0.970	0.980	0.924	1,577,900
2023-10-18	0.990	1.010	0.970	0.970	0.915	3,985,992
2023-10-17	0.980	1.010	0.980	0.990	0.933	1,800,548
2023-10-16	1.030	1.030	0.960	0.970	0.915	8,057,770
2023-10-12	1.040	1.050	1.020	1.020	0.962	1,852,623
2023-10-11	1.020	1.050	1.020	1.030	0.971	2,119,839
2023-10-10	0.990	1.050	0.990	1.020	0.962	7,237,270
2023-10-09	0.990	1.000	0.970	0.980	0.924	3,493,901
2023-10-06	1.010	1.020	0.990	1.000	0.943	2,719,502
2023-10-05	1.010	1.020	1.000	1.000	0.943	2,355,501
2023-10-04	0.990	1.030	0.970	1.000	0.943	7,611,933
2023-10-03	1.040	1.040	1.000	1.000	0.943	4,783,475
2023-10-02	1.080	1.080	1.040	1.040	0.981	4,737,943
2023-09-29	1.070	1.080	1.050	1.070	1.009	3,666,462
2023-09-28	1.100	1.110	1.070	1.070	1.009	4,268,420
2023-09-27	1.110	1.120	1.100	1.100	1.037	2,232,352
2023-09-26	1.100	1.120	1.090	1.120	1.056	4,851,154
2023-09-25	1.120	1.120	1.090	1.100	1.037	2,182,697
2023-09-22	1.110	1.120	1.090	1.110	1.047	3,758,620
2023-09-21	1.100	1.120	1.100	1.110	1.047	2,164,328
2023-09-20	1.120	1.120	1.100	1.110	1.047	3,876,944
2023-09-19	1.100	1.130	1.100	1.120	1.056	2,545,371
2023-09-18	1.120	1.120	1.100	1.100	1.037	3,910,579
2023-09-15	1.120	1.130	1.110	1.110	1.047	3,883,259
2023-09-14	1.110	1.130	1.100	1.120	1.056	2,741,153
2023-09-13	1.140	1.140	1.100	1.100	1.037	12,918,060
2023-09-12	1.130	1.150	1.130	1.140	1.075	6,674,340
2023-09-11	1.150	1.150	1.130	1.130	1.065	3,856,384
2023-09-08	1.150	1.160	1.140	1.140	1.075	2,713,032
2023-09-07	1.150	1.170	1.140	1.150	1.084	2,769,200
2023-09-06	1.140	1.160	1.140	1.150	1.084	3,740,908
2023-09-05	1.160	1.160	1.130	1.140	1.075	4,760,302
2023-09-04	1.160	1.170	1.140	1.140	1.075	8,059,622
2023-09-01	1.190	1.200	1.140	1.150	1.084	35,893,910
2023-08-31	1.210	1.260	1.190	1.190	1.122	77,149,523
2023-08-30	1.210	1.220	1.190	1.200	1.131	10,912,670
2023-08-29	1.210	1.220	1.190	1.210	1.141	7,774,420
2023-08-28	1.210	1.220	1.190	1.210	1.141	8,033,430
2023-08-25	1.200	1.210	1.190	1.210	1.141	5,044,994
2023-08-24	1.180	1.210	1.170	1.210	1.141	10,456,860
2023-08-23	1.170	1.180	1.150	1.180	1.113	4,959,639
2023-08-22	1.140	1.170	1.130	1.170	1.103	7,525,502
2023-08-21	1.140	1.150	1.130	1.150	1.084	5,585,750
2023-08-18	1.160	1.170	1.140	1.140	1.075	6,887,381
2023-08-17	1.170	1.180	1.150	1.160	1.094	4,523,504
2023-08-16	1.190	1.190	1.150	1.170	1.103	5,114,804
2023-08-15	1.210	1.210	1.180	1.200	1.131	4,254,620
2023-08-11	1.210	1.220	1.210	1.210	1.141	1,601,600
2023-08-10	1.210	1.230	1.210	1.220	1.150	3,666,222
2023-08-09	1.200	1.220	1.200	1.210	1.141	3,002,623
2023-08-08	1.200	1.220	1.200	1.200	1.131	4,737,502
2023-08-07	1.220	1.220	1.200	1.200	1.131	5,366,573
2023-08-04	1.210	1.220	1.200	1.220	1.150	3,293,045

← NewerPage 13 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.