Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.850	1.870	1.850	1.870	1.744	1,096,799
2022-11-04	1.850	1.860	1.850	1.850	1.726	1,723,037
2022-11-03	1.840	1.860	1.810	1.860	1.735	3,814,886
2022-11-02	1.830	1.840	1.820	1.840	1.716	1,558,345
2022-11-01	1.820	1.830	1.810	1.830	1.707	874,103
2022-10-31	1.820	1.830	1.810	1.810	1.688	1,400,870
2022-10-28	1.830	1.830	1.810	1.810	1.688	609,345
2022-10-27	1.830	1.850	1.820	1.820	1.698	2,188,867
2022-10-26	1.820	1.850	1.800	1.840	1.716	3,465,098
2022-10-25	1.830	1.830	1.800	1.820	1.698	3,568,671
2022-10-21	1.820	1.850	1.810	1.830	1.707	2,352,124
2022-10-20	1.810	1.830	1.800	1.830	1.707	712,205
2022-10-19	1.830	1.830	1.810	1.810	1.688	755,689
2022-10-18	1.820	1.830	1.810	1.820	1.698	1,282,488
2022-10-17	1.800	1.820	1.770	1.820	1.698	3,713,602
2022-10-12	1.770	1.810	1.760	1.810	1.688	2,261,934
2022-10-11	1.810	1.810	1.770	1.780	1.660	4,561,272
2022-10-10	1.800	1.820	1.800	1.810	1.688	1,514,143
2022-10-07	1.820	1.820	1.800	1.820	1.698	1,554,211
2022-10-06	1.820	1.830	1.810	1.820	1.698	863,700
2022-10-05	1.810	1.820	1.790	1.820	1.698	1,440,631
2022-10-04	1.810	1.810	1.790	1.800	1.679	1,995,972
2022-10-03	1.820	1.820	1.780	1.820	1.698	3,603,521
2022-09-30	1.820	1.820	1.810	1.820	1.698	2,848,007
2022-09-29	1.840	1.840	1.810	1.840	1.716	2,114,742
2022-09-28	1.850	1.850	1.810	1.840	1.716	3,504,966
2022-09-27	1.860	1.860	1.830	1.850	1.726	3,014,662
2022-09-26	1.850	1.860	1.820	1.860	1.735	3,811,627
2022-09-23	1.880	1.880	1.840	1.870	1.744	2,750,496
2022-09-22	1.860	1.880	1.850	1.880	1.754	1,635,937
2022-09-21	1.870	1.870	1.850	1.870	1.744	2,443,808
2022-09-20	1.850	1.870	1.850	1.870	1.744	2,208,458
2022-09-19	1.850	1.870	1.840	1.870	1.744	4,062,242
2022-09-16	1.830	1.860	1.820	1.850	1.726	5,725,335
2022-09-15	1.870	1.880	1.840	1.850	1.726	5,233,158
2022-09-14	1.880	1.890	1.870	1.880	1.754	3,064,999
2022-09-13	1.890	1.900	1.880	1.880	1.754	2,640,235
2022-09-12	1.880	1.900	1.880	1.900	1.772	1,817,170
2022-09-09	1.890	1.890	1.880	1.890	1.763	1,491,651
2022-09-08	1.890	1.900	1.880	1.890	1.763	1,549,614
2022-09-07	1.890	1.900	1.870	1.890	1.763	5,054,371
2022-09-06	1.900	1.910	1.890	1.890	1.763	1,326,740
2022-09-05	1.910	1.930	1.900	1.900	1.772	2,127,392
2022-09-02	1.900	1.920	1.900	1.920	1.791	887,400
2022-09-01	1.910	1.920	1.890	1.890	1.763	2,927,112
2022-08-31	1.920	1.930	1.900	1.920	1.791	2,567,341
2022-08-30	1.920	1.940	1.920	1.920	1.791	4,108,909
2022-08-29	1.920	1.930	1.910	1.920	1.791	2,555,056
2022-08-26	1.920	1.960	1.920	1.940	1.810	5,106,482
2022-08-25	1.910	1.920	1.900	1.920	1.791	2,530,332
2022-08-24	1.900	1.910	1.890	1.910	1.782	730,783
2022-08-23	1.890	1.910	1.890	1.910	1.782	2,006,380
2022-08-22	1.890	1.910	1.890	1.910	1.782	1,536,794
2022-08-19	1.900	1.910	1.880	1.900	1.772	1,701,368
2022-08-18	1.900	1.910	1.900	1.900	1.772	1,425,916
2022-08-17	1.920	1.920	1.890	1.900	1.772	4,603,528
2022-08-16	1.900	1.930	1.890	1.920	1.791	4,738,687
2022-08-15	1.920	1.920	1.890	1.890	1.763	2,880,714
2022-08-11	1.900	1.920	1.880	1.900	1.772	969,242
2022-08-10	1.920	1.920	1.890	1.890	1.763	1,597,878

← NewerPage 17 of 21 · 1,217 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.