Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.620	1.650	1.620	1.630	1.537	625,000
2023-05-03	1.600	1.620	1.590	1.610	1.518	1,341,051
2023-05-02	1.620	1.630	1.590	1.610	1.518	1,741,342
2023-04-28	1.630	1.630	1.600	1.620	1.527	673,813
2023-04-27	1.620	1.620	1.600	1.610	1.518	571,400
2023-04-26	1.610	1.620	1.590	1.620	1.527	1,344,114
2023-04-25	1.640	1.660	1.590	1.600	1.509	9,023,187
2023-04-24	1.660	1.670	1.630	1.650	1.556	1,429,903
2023-04-21	1.660	1.660	1.630	1.660	1.565	2,459,187
2023-04-20	1.710	1.710	1.640	1.660	1.565	6,889,021
2023-04-19	1.740	1.740	1.700	1.710	1.612	3,592,651
2023-04-18	1.750	1.750	1.730	1.750	1.650	2,301,300
2023-04-17	1.740	1.760	1.730	1.750	1.650	2,939,912
2023-04-12	1.720	1.740	1.710	1.740	1.641	2,680,006
2023-04-11	1.730	1.730	1.710	1.720	1.622	2,123,601
2023-04-10	1.720	1.740	1.710	1.730	1.631	2,123,476
2023-04-07	1.710	1.730	1.700	1.730	1.631	2,258,063
2023-04-05	1.720	1.730	1.680	1.700	1.603	5,565,133
2023-04-04	1.760	1.760	1.720	1.720	1.622	1,460,405
2023-04-03	1.740	1.770	1.730	1.760	1.659	2,610,480
2023-03-31	1.730	1.740	1.710	1.730	1.631	2,408,080
2023-03-30	1.750	1.750	1.720	1.740	1.641	2,415,030
2023-03-29	1.780	1.780	1.740	1.750	1.650	3,256,434
2023-03-28	1.780	1.780	1.770	1.770	1.669	1,266,147
2023-03-27	1.810	1.810	1.770	1.770	1.669	1,483,613
2023-03-24	1.810	1.820	1.790	1.810	1.707	2,012,433
2023-03-23	1.770	1.810	1.770	1.800	1.697	2,625,097
2023-03-22	1.790	1.790	1.750	1.790	1.688	2,556,023
2023-03-21	1.750	1.800	1.750	1.780	1.678	7,508,089
2023-03-20	1.730	1.750	1.710	1.740	1.641	1,980,200
2023-03-17	1.740	1.760	1.730	1.750	1.650	1,611,432
2023-03-16	1.750	1.760	1.700	1.740	1.641	3,961,154
2023-03-15	1.720	1.760	1.720	1.750	1.650	5,899,733
2023-03-14	1.750	1.770	1.690	1.710	1.612	8,822,118
2023-03-13	1.810	1.810	1.740	1.750	1.650	6,840,114
2023-03-10	1.860	1.870	1.820	1.820	1.716	3,505,876
2023-03-09	1.880	1.880	1.860	1.870	1.744	1,547,503
2023-03-08	1.860	1.880	1.840	1.880	1.754	4,956,516
2023-03-07	1.940	1.970	1.890	1.890	1.763	11,656,020
2023-03-03	1.940	1.940	1.930	1.930	1.800	955,301
2023-03-02	1.950	1.970	1.920	1.930	1.800	3,134,424
2023-03-01	1.990	2.020	1.950	1.950	1.819	4,935,701
2023-02-28	1.960	2.000	1.940	2.000	1.866	6,035,900
2023-02-27	1.990	2.060	1.960	1.960	1.828	23,147,539
2023-02-24	1.940	1.950	1.910	1.940	1.810	3,436,498
2023-02-23	1.960	1.960	1.940	1.940	1.810	2,375,001
2023-02-22	1.970	1.970	1.950	1.970	1.838	1,794,012
2023-02-21	1.980	1.990	1.950	1.970	1.838	2,746,186
2023-02-20	1.940	1.980	1.920	1.980	1.847	3,203,434
2023-02-17	1.960	1.960	1.910	1.930	1.800	3,625,852
2023-02-16	1.940	1.970	1.940	1.960	1.828	3,393,110
2023-02-15	1.960	1.970	1.920	1.930	1.800	4,995,900
2023-02-14	1.990	2.000	1.960	1.960	1.828	13,185,600
2023-02-13	2.000	2.020	1.990	1.990	1.856	2,582,103
2023-02-10	2.000	2.020	2.000	2.000	1.866	2,936,399
2023-02-09	2.020	2.020	1.980	2.020	1.884	4,126,700
2023-02-08	2.040	2.040	1.980	2.020	1.884	12,814,280
2023-02-07	2.020	2.040	2.000	2.040	1.903	7,185,045
2023-02-06	2.020	2.060	2.000	2.000	1.866	12,375,000
2023-02-03	2.060	2.100	2.020	2.020	1.884	44,401,793

← NewerPage 15 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.