Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.220	1.230	1.210	1.210	1.141	4,194,341
2023-08-02	1.230	1.250	1.220	1.220	1.150	2,889,424
2023-07-31	1.230	1.250	1.220	1.220	1.150	6,077,881
2023-07-27	1.230	1.270	1.220	1.230	1.160	6,506,883
2023-07-26	1.220	1.250	1.220	1.220	1.150	2,450,119
2023-07-25	1.210	1.240	1.210	1.220	1.150	2,039,642
2023-07-24	1.260	1.270	1.220	1.220	1.150	3,773,194
2023-07-21	1.290	1.290	1.250	1.260	1.188	6,293,936
2023-07-20	1.320	1.320	1.270	1.280	1.207	2,538,942
2023-07-19	1.320	1.320	1.290	1.310	1.235	1,040,652
2023-07-18	1.330	1.330	1.290	1.310	1.235	877,293
2023-07-17	1.290	1.330	1.290	1.330	1.254	2,920,376
2023-07-14	1.250	1.300	1.250	1.300	1.226	3,225,871
2023-07-13	1.270	1.270	1.230	1.250	1.179	1,542,316
2023-07-12	1.300	1.300	1.240	1.250	1.179	5,033,886
2023-07-11	1.290	1.300	1.280	1.300	1.226	1,657,114
2023-07-10	1.280	1.290	1.260	1.290	1.216	2,450,500
2023-07-07	1.290	1.310	1.270	1.280	1.207	2,392,734
2023-07-06	1.320	1.320	1.290	1.290	1.216	3,725,628
2023-07-05	1.350	1.350	1.300	1.300	1.226	2,539,200
2023-07-04	1.310	1.350	1.310	1.330	1.254	4,665,236
2023-07-03	1.280	1.320	1.280	1.310	1.235	2,854,449
2023-06-30	1.310	1.320	1.270	1.280	1.207	10,665,260
2023-06-29	1.280	1.320	1.230	1.290	1.216	7,453,660
2023-06-28	1.480	1.490	1.270	1.280	1.207	32,502,461
2023-06-27	1.480	1.500	1.470	1.480	1.395	1,231,517
2023-06-26	1.530	1.530	1.460	1.490	1.405	1,846,678
2023-06-23	1.520	1.530	1.500	1.530	1.443	740,068
2023-06-22	1.560	1.560	1.500	1.530	1.443	1,638,736
2023-06-21	1.570	1.580	1.530	1.540	1.452	2,859,935
2023-06-20	1.600	1.620	1.570	1.570	1.480	1,837,548
2023-06-19	1.640	1.640	1.580	1.600	1.509	3,118,172
2023-06-16	1.610	1.640	1.610	1.640	1.546	2,144,371
2023-06-15	1.640	1.640	1.600	1.600	1.509	1,364,703
2023-06-14	1.670	1.670	1.620	1.620	1.527	2,578,078
2023-06-13	1.630	1.660	1.630	1.650	1.556	1,432,976
2023-06-12	1.680	1.680	1.620	1.620	1.527	1,836,700
2023-06-09	1.710	1.710	1.660	1.660	1.565	1,509,113
2023-06-08	1.650	1.700	1.640	1.680	1.584	4,475,115
2023-06-07	1.610	1.640	1.610	1.640	1.546	4,154,521
2023-06-06	1.550	1.610	1.550	1.600	1.509	4,989,179
2023-06-02	1.530	1.560	1.530	1.550	1.461	1,734,735
2023-06-01	1.550	1.560	1.530	1.530	1.443	2,122,008
2023-05-31	1.490	1.570	1.480	1.570	1.480	8,220,434
2023-05-30	1.500	1.510	1.480	1.480	1.395	837,855
2023-05-29	1.500	1.520	1.490	1.500	1.414	2,145,290
2023-05-26	1.530	1.530	1.500	1.500	1.414	1,236,773
2023-05-25	1.550	1.550	1.520	1.530	1.443	915,497
2023-05-24	1.530	1.550	1.520	1.530	1.443	2,263,223
2023-05-23	1.500	1.530	1.470	1.530	1.443	4,955,255
2023-05-22	1.530	1.530	1.470	1.500	1.414	6,929,970
2023-05-19	1.600	1.600	1.500	1.510	1.424	5,435,462
2023-05-18	1.600	1.610	1.590	1.590	1.499	1,183,273
2023-05-17	1.620	1.620	1.580	1.580	1.490	2,209,149
2023-05-16	1.620	1.630	1.590	1.630	1.537	2,159,751
2023-05-15	1.650	1.650	1.570	1.610	1.518	2,848,207
2023-05-12	1.640	1.660	1.630	1.660	1.565	1,244,230
2023-05-11	1.650	1.670	1.630	1.630	1.537	2,504,964
2023-05-10	1.630	1.670	1.630	1.670	1.575	2,011,667
2023-05-09	1.630	1.670	1.620	1.620	1.527	2,389,312

← NewerPage 14 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.