Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.020	2.080	2.000	2.060	1.922	20,655,730
2023-02-01	1.970	2.040	1.960	2.020	1.884	21,067,699
2023-01-31	1.920	2.020	1.920	1.980	1.847	18,549,711
2023-01-30	1.950	1.950	1.930	1.930	1.800	1,117,219
2023-01-27	1.920	1.960	1.920	1.940	1.810	2,315,600
2023-01-26	1.950	1.950	1.910	1.920	1.791	3,375,552
2023-01-25	1.920	1.980	1.920	1.930	1.800	13,341,200
2023-01-24	1.930	1.930	1.920	1.930	1.800	845,800
2023-01-23	1.920	1.930	1.910	1.930	1.800	1,722,700
2023-01-20	1.930	1.930	1.910	1.920	1.791	2,181,201
2023-01-19	1.930	1.950	1.930	1.930	1.800	2,262,836
2023-01-18	1.940	1.960	1.930	1.930	1.800	3,166,534
2023-01-17	1.930	1.960	1.920	1.940	1.810	3,845,630
2023-01-16	1.940	1.950	1.920	1.920	1.791	1,911,920
2023-01-13	1.980	1.980	1.920	1.930	1.800	8,392,453
2023-01-12	1.890	2.000	1.890	1.970	1.838	18,993,221
2023-01-11	1.900	1.910	1.880	1.880	1.754	2,127,758
2023-01-10	1.920	1.920	1.890	1.890	1.763	1,650,133
2023-01-09	1.910	1.920	1.900	1.920	1.791	4,778,320
2023-01-06	1.890	1.920	1.890	1.900	1.772	3,550,191
2023-01-05	1.890	1.910	1.880	1.900	1.772	4,807,816
2023-01-04	1.890	1.890	1.870	1.880	1.754	4,743,617
2023-01-03	1.870	1.900	1.850	1.890	1.763	6,509,088
2022-12-30	1.850	1.870	1.840	1.850	1.726	2,754,428
2022-12-29	1.850	1.860	1.840	1.840	1.716	1,356,200
2022-12-28	1.860	1.860	1.840	1.850	1.726	2,400,416
2022-12-27	1.850	1.870	1.830	1.840	1.716	4,705,201
2022-12-26	1.830	1.850	1.830	1.840	1.716	491,682
2022-12-23	1.840	1.850	1.830	1.840	1.716	1,582,559
2022-12-22	1.820	1.850	1.820	1.840	1.716	625,301
2022-12-21	1.840	1.840	1.820	1.820	1.698	968,550
2022-12-20	1.860	1.860	1.820	1.850	1.726	2,532,477
2022-12-19	1.850	1.860	1.830	1.860	1.735	2,324,199
2022-12-16	1.810	1.840	1.800	1.840	1.716	2,764,298
2022-12-15	1.820	1.830	1.800	1.810	1.688	1,800,833
2022-12-14	1.830	1.830	1.810	1.820	1.698	4,133,581
2022-12-13	1.820	1.840	1.810	1.830	1.707	1,659,408
2022-12-09	1.820	1.840	1.800	1.830	1.707	7,542,476
2022-12-08	1.820	1.820	1.800	1.810	1.688	1,548,136
2022-12-07	1.830	1.840	1.810	1.810	1.688	2,633,421
2022-12-06	1.830	1.870	1.820	1.830	1.707	5,049,440
2022-12-02	1.850	1.860	1.830	1.830	1.707	2,261,106
2022-12-01	1.860	1.880	1.840	1.860	1.735	1,669,800
2022-11-30	1.900	1.910	1.850	1.850	1.726	2,441,800
2022-11-29	1.860	1.900	1.850	1.890	1.763	5,261,880
2022-11-28	1.830	1.880	1.830	1.860	1.735	3,659,678
2022-11-25	1.820	1.830	1.810	1.830	1.707	559,953
2022-11-24	1.810	1.820	1.810	1.820	1.698	1,078,840
2022-11-23	1.820	1.830	1.810	1.830	1.707	1,227,782
2022-11-22	1.840	1.840	1.800	1.830	1.707	3,961,807
2022-11-21	1.850	1.850	1.820	1.840	1.716	2,799,250
2022-11-18	1.870	1.870	1.830	1.830	1.707	501,381
2022-11-17	1.840	1.860	1.820	1.860	1.735	1,434,800
2022-11-16	1.870	1.880	1.840	1.840	1.716	1,645,090
2022-11-15	1.890	1.900	1.870	1.870	1.744	1,773,043
2022-11-14	1.880	1.900	1.880	1.880	1.754	1,062,316
2022-11-11	1.900	1.910	1.880	1.890	1.763	1,131,818
2022-11-10	1.910	1.910	1.880	1.880	1.754	2,619,582
2022-11-09	1.910	1.910	1.860	1.910	1.782	3,372,882
2022-11-08	1.880	1.930	1.880	1.910	1.782	4,570,148

← NewerPage 16 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.