Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.870	1.920	1.870	1.920	1.791	1,814,100
2022-05-09	1.930	1.930	1.890	1.890	1.763	8,315,200
2022-05-06	1.940	1.940	1.920	1.930	1.800	4,777,600
2022-05-05	1.970	1.970	1.940	1.940	1.810	4,068,000
2022-05-03	1.970	1.980	1.930	1.960	1.828	7,661,700
2022-04-29	2.020	2.020	1.960	1.970	1.838	11,339,300
2022-04-28	2.040	2.040	2.000	2.040	1.903	6,556,800
2022-04-27	2.060	2.080	1.990	2.020	1.884	14,702,700
2022-04-26	2.060	2.180	2.040	2.080	1.940	46,020,102
2022-04-25	1.990	2.060	1.990	2.040	1.903	17,573,600
2022-04-22	2.000	2.020	1.970	2.000	1.866	5,546,700
2022-04-21	2.000	2.020	1.990	2.020	1.884	11,653,500
2022-04-20	1.920	2.020	1.920	1.990	1.856	19,021,900
2022-04-19	1.940	1.950	1.910	1.910	1.782	4,702,200
2022-04-18	1.930	1.940	1.930	1.940	1.810	1,187,500
2022-04-12	1.950	1.950	1.920	1.930	1.800	4,258,000
2022-04-11	1.970	1.970	1.940	1.950	1.819	2,979,000
2022-04-08	1.940	1.970	1.940	1.960	1.828	4,193,000
2022-04-07	1.960	1.960	1.940	1.940	1.810	1,840,700
2022-04-05	1.940	1.960	1.920	1.960	1.828	4,333,400
2022-04-04	1.950	1.970	1.940	1.940	1.810	4,127,300
2022-04-01	1.970	1.980	1.950	1.960	1.828	3,836,700
2022-03-31	1.970	1.980	1.950	1.970	1.838	2,780,900
2022-03-30	1.960	1.970	1.950	1.960	1.828	2,117,300
2022-03-29	1.960	1.970	1.950	1.950	1.819	2,578,600
2022-03-28	1.960	1.970	1.950	1.950	1.819	3,055,500
2022-03-25	1.990	1.990	1.960	1.960	1.828	1,836,000
2022-03-24	2.000	2.000	1.950	1.970	1.838	6,001,053
2022-03-23	2.020	2.040	1.970	2.000	1.866	4,968,633
2022-03-22	2.020	2.080	2.000	2.000	1.866	23,230,699
2022-03-21	2.000	2.020	1.980	2.000	1.866	6,901,300
2022-03-18	1.980	2.020	1.960	2.000	1.866	15,304,200
2022-03-17	1.950	1.990	1.950	1.970	1.838	7,949,300
2022-03-16	1.890	1.950	1.890	1.930	1.800	3,427,300
2022-03-15	1.900	1.920	1.880	1.890	1.763	2,309,300
2022-03-14	1.920	1.920	1.900	1.900	1.772	918,600
2022-03-11	1.880	1.930	1.880	1.920	1.791	2,367,900
2022-03-10	1.920	1.930	1.910	1.910	1.782	2,186,900
2022-03-09	1.880	1.910	1.870	1.910	1.782	1,048,100
2022-03-08	1.910	1.910	1.830	1.890	1.763	7,827,500
2022-03-07	1.940	1.940	1.850	1.910	1.782	12,254,500
2022-03-04	1.970	1.980	1.960	1.960	1.828	6,433,800
2022-03-03	1.970	1.980	1.950	1.970	1.838	6,036,800
2022-03-02	1.950	1.960	1.930	1.960	1.828	5,045,600
2022-03-01	1.950	1.970	1.940	1.960	1.828	3,252,700
2022-02-28	1.930	1.960	1.930	1.950	1.819	1,116,500
2022-02-25	1.920	1.960	1.920	1.950	1.819	4,879,800
2022-02-24	1.970	1.970	1.910	1.920	1.791	6,851,000
2022-02-23	1.960	1.970	1.930	1.970	1.838	3,619,600
2022-02-22	1.950	1.950	1.920	1.950	1.819	4,090,200
2022-02-21	1.960	1.970	1.950	1.950	1.819	1,431,600
2022-02-18	1.950	1.970	1.950	1.960	1.828	2,275,400
2022-02-17	1.950	1.970	1.950	1.970	1.838	3,396,800
2022-02-15	1.960	1.980	1.940	1.940	1.810	3,931,800
2022-02-14	1.930	1.940	1.920	1.930	1.800	3,088,600
2022-02-11	1.950	1.960	1.930	1.930	1.800	2,792,300
2022-02-10	1.980	1.990	1.940	1.950	1.819	3,757,500
2022-02-09	1.980	2.000	1.970	1.980	1.847	3,174,900
2022-02-08	2.000	2.000	1.970	1.980	1.847	2,094,600
2022-02-07	2.020	2.020	1.980	1.980	1.847	2,053,600

← NewerPage 19 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.