Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.590	0.600	0.580	0.590	0.590	3,084,801
2026-07-20	0.590	0.630	0.580	0.590	0.590	28,903,932
2026-07-17	0.570	0.590	0.560	0.570	0.570	3,029,650
2026-07-16	0.580	0.590	0.560	0.570	0.570	7,224,551
2026-07-15	0.600	0.620	0.580	0.580	0.580	22,784,965
2026-07-14	0.490	0.610	0.490	0.580	0.580	58,367,051
2026-07-13	0.490	0.500	0.490	0.490	0.490	10,426,498
2026-07-10	0.490	0.500	0.480	0.490	0.490	708,641
2026-07-09	0.490	0.500	0.480	0.490	0.490	1,682,617
2026-07-08	0.490	0.500	0.490	0.490	0.490	742,456
2026-07-07	0.490	0.500	0.490	0.490	0.490	1,131,000
2026-07-06	0.490	0.500	0.490	0.490	0.490	866,978
2026-07-03	0.490	0.500	0.480	0.490	0.490	3,049,196
2026-07-02	0.490	0.490	0.480	0.490	0.490	1,369,597
2026-07-01	0.490	0.490	0.480	0.490	0.490	231,232
2026-06-30	0.480	0.500	0.480	0.490	0.490	3,037,309
2026-06-29	0.480	0.490	0.480	0.480	0.480	1,089,113
2026-06-26	0.480	0.490	0.480	0.480	0.480	2,135,123
2026-06-25	0.490	0.490	0.480	0.480	0.480	1,550,950
2026-06-24	0.480	0.490	0.470	0.490	0.490	4,794,728
2026-06-23	0.490	0.500	0.480	0.490	0.490	8,759,477
2026-06-22	0.490	0.500	0.480	0.490	0.490	739,620
2026-06-19	0.500	0.500	0.480	0.490	0.490	3,718,049
2026-06-18	0.490	0.500	0.490	0.490	0.490	634,558
2026-06-17	0.490	0.500	0.490	0.500	0.500	266,303
2026-06-16	0.500	0.500	0.490	0.490	0.490	617,982
2026-06-15	0.490	0.500	0.480	0.500	0.500	2,375,673
2026-06-12	0.480	0.490	0.480	0.480	0.480	1,448,130
2026-06-11	0.480	0.490	0.480	0.490	0.490	477,100
2026-06-10	0.500	0.500	0.480	0.490	0.490	1,780,011
2026-06-09	0.490	0.500	0.480	0.500	0.500	886,124
2026-06-08	0.490	0.500	0.490	0.490	0.490	2,836,919
2026-06-05	0.490	0.500	0.490	0.490	0.490	1,864,774
2026-06-04	0.490	0.500	0.490	0.490	0.490	546,135
2026-06-02	0.490	0.500	0.490	0.490	0.490	644,084
2026-05-29	0.490	0.510	0.480	0.490	0.490	6,927,837
2026-05-28	0.490	0.500	0.490	0.490	0.490	1,758,114
2026-05-27	0.500	0.500	0.490	0.490	0.490	1,388,175
2026-05-26	0.490	0.500	0.490	0.490	0.490	955,170
2026-05-25	0.490	0.500	0.490	0.490	0.490	1,812,182
2026-05-22	0.500	0.500	0.490	0.490	0.490	940,828
2026-05-21	0.500	0.500	0.490	0.490	0.490	912,639
2026-05-20	0.500	0.510	0.490	0.500	0.500	3,785,473
2026-05-19	0.500	0.500	0.490	0.500	0.500	1,083,200
2026-05-18	0.500	0.520	0.490	0.500	0.500	3,585,300
2026-05-15	0.490	0.500	0.490	0.500	0.500	954,675
2026-05-14	0.490	0.500	0.480	0.490	0.490	602,700
2026-05-13	0.500	0.500	0.480	0.480	0.480	1,140,075
2026-05-12	0.500	0.500	0.490	0.490	0.490	967,125
2026-05-11	0.500	0.500	0.480	0.490	0.490	1,628,933
2026-05-08	0.500	0.510	0.490	0.500	0.500	1,199,399
2026-05-07	0.500	0.510	0.490	0.500	0.500	2,814,217
2026-05-06	0.490	0.500	0.490	0.500	0.500	2,374,191
2026-05-05	0.500	0.510	0.490	0.490	0.490	3,465,661
2026-04-30	0.500	0.520	0.490	0.490	0.490	3,618,610
2026-04-29	0.480	0.500	0.480	0.490	0.490	2,642,053
2026-04-28	0.490	0.490	0.480	0.480	0.480	231,170
2026-04-27	0.500	0.500	0.480	0.490	0.490	2,626,014
2026-04-24	0.490	0.500	0.480	0.490	0.490	1,989,741
2026-04-23	0.490	0.500	0.480	0.490	0.490	1,718,935

← NewerPage 2 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.