Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.920	1.920	1.890	1.890	1.763	1,597,878
2022-08-09	1.890	1.920	1.890	1.920	1.791	3,163,815
2022-08-08	1.890	1.900	1.880	1.890	1.763	1,022,806
2022-08-05	1.900	1.900	1.880	1.890	1.763	923,132
2022-08-04	1.900	1.910	1.880	1.900	1.772	1,535,129
2022-08-03	1.890	1.900	1.880	1.900	1.772	936,333
2022-08-02	1.900	1.900	1.870	1.890	1.763	2,985,393
2022-08-01	1.890	1.900	1.880	1.900	1.772	1,720,827
2022-07-27	1.890	1.890	1.880	1.880	1.754	367,861
2022-07-26	1.900	1.900	1.880	1.880	1.754	879,566
2022-07-25	1.890	1.910	1.890	1.900	1.772	1,656,397
2022-07-22	1.900	1.900	1.890	1.890	1.763	631,259
2022-07-21	1.910	1.910	1.890	1.900	1.772	566,132
2022-07-20	1.910	1.920	1.900	1.900	1.772	2,565,142
2022-07-19	1.910	1.930	1.890	1.930	1.800	2,016,223
2022-07-18	1.880	1.920	1.880	1.910	1.782	1,297,068
2022-07-15	1.890	1.900	1.870	1.880	1.754	859,461
2022-07-14	1.900	1.910	1.880	1.890	1.763	437,701
2022-07-12	1.910	1.910	1.890	1.900	1.772	1,048,746
2022-07-11	1.920	1.920	1.880	1.910	1.782	1,526,366
2022-07-08	1.930	1.930	1.910	1.910	1.782	1,113,666
2022-07-07	1.910	1.930	1.910	1.930	1.800	1,079,781
2022-07-06	1.880	1.910	1.870	1.910	1.782	4,155,402
2022-07-05	1.930	1.940	1.890	1.920	1.791	3,225,558
2022-07-04	1.930	1.940	1.910	1.930	1.800	670,171
2022-07-01	1.930	1.950	1.920	1.920	1.791	692,841
2022-06-30	1.930	1.950	1.920	1.930	1.800	1,311,697
2022-06-29	1.940	1.950	1.920	1.930	1.800	953,930
2022-06-28	1.940	1.950	1.920	1.920	1.791	1,458,999
2022-06-27	1.920	1.940	1.920	1.940	1.810	1,275,040
2022-06-24	1.900	1.930	1.900	1.920	1.791	529,700
2022-06-23	1.930	1.930	1.900	1.900	1.772	1,105,852
2022-06-22	1.940	1.940	1.900	1.920	1.791	1,369,616
2022-06-21	1.920	1.940	1.920	1.930	1.800	775,090
2022-06-20	1.890	1.920	1.880	1.920	1.791	1,031,810
2022-06-17	1.870	1.910	1.870	1.890	1.763	1,340,138
2022-06-16	1.940	1.950	1.890	1.890	1.763	2,416,553
2022-06-15	1.930	1.940	1.910	1.930	1.800	1,127,220
2022-06-14	1.930	1.930	1.900	1.930	1.800	2,275,000
2022-06-13	1.910	1.940	1.910	1.930	1.800	3,034,002
2022-06-10	1.980	1.980	1.940	1.950	1.819	2,959,876
2022-06-09	1.990	1.990	1.960	1.980	1.847	3,530,820
2022-06-08	1.970	1.990	1.960	1.980	1.847	1,881,066
2022-06-07	2.000	2.000	1.970	1.970	1.838	1,776,266
2022-06-06	2.000	2.020	1.970	2.000	1.866	7,028,393
2022-06-02	1.980	2.080	1.980	2.000	1.866	17,405,301
2022-06-01	2.000	2.020	1.970	1.970	1.838	3,876,327
2022-05-31	1.990	1.990	1.960	1.990	1.856	5,896,371
2022-05-30	1.970	1.990	1.970	1.980	1.847	2,200,302
2022-05-27	1.990	2.020	1.960	1.970	1.838	3,543,425
2022-05-26	1.950	2.040	1.940	1.990	1.856	15,082,690
2022-05-25	1.940	1.960	1.930	1.950	1.819	5,848,391
2022-05-24	1.930	1.940	1.900	1.930	1.800	5,815,492
2022-05-23	1.870	1.920	1.870	1.920	1.791	3,237,647
2022-05-20	1.890	1.900	1.870	1.870	1.744	2,528,300
2022-05-19	1.890	1.890	1.870	1.870	1.744	1,845,000
2022-05-18	1.900	1.900	1.870	1.890	1.763	2,836,600
2022-05-17	1.810	1.910	1.810	1.890	1.763	6,651,700
2022-05-13	1.830	1.860	1.800	1.810	1.688	6,915,200
2022-05-12	1.910	1.910	1.830	1.830	1.707	8,699,700

← NewerPage 18 of 21 · 1,218 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.