Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.990	1.990	1.970	1.980	1.847	1,630,600
2022-02-03	1.990	2.020	1.970	1.970	1.838	4,481,000
2022-02-02	1.990	2.020	1.970	2.000	1.866	4,773,500
2022-02-01	1.970	1.980	1.950	1.980	1.847	2,867,400
2022-01-31	1.960	1.960	1.950	1.950	1.819	1,359,700
2022-01-28	1.960	1.960	1.920	1.940	1.810	6,170,600
2022-01-27	1.920	1.950	1.900	1.930	1.800	3,892,300
2022-01-26	1.930	1.960	1.920	1.920	1.791	2,946,600
2022-01-25	1.920	2.000	1.900	1.940	1.810	6,035,800
2022-01-24	2.000	2.000	1.940	1.940	1.810	4,227,200
2022-01-21	1.970	1.970	1.950	1.970	1.838	2,038,900
2022-01-20	1.950	1.980	1.950	1.960	1.828	5,249,600
2022-01-19	1.970	1.970	1.950	1.950	1.819	2,542,600
2022-01-18	1.970	1.990	1.960	1.970	1.838	4,889,200
2022-01-17	1.980	2.000	1.970	1.970	1.838	3,104,200
2022-01-14	2.000	2.040	2.000	2.000	1.866	2,802,600
2022-01-13	1.980	2.020	1.970	2.000	1.866	5,562,900
2022-01-12	1.960	1.990	1.960	1.990	1.856	3,198,300
2022-01-11	1.980	1.980	1.960	1.960	1.828	1,966,400
2022-01-10	1.990	1.990	1.960	1.970	1.838	3,403,000
2022-01-07	1.990	2.000	1.970	1.980	1.847	2,960,100
2022-01-06	2.040	2.040	1.980	1.990	1.856	5,331,700
2022-01-05	2.020	2.040	2.000	2.040	1.903	3,851,600
2022-01-04	2.000	2.060	2.000	2.040	1.903	8,661,700
2021-12-30	2.000	2.020	1.990	2.020	1.884	6,381,600
2021-12-29	1.990	1.990	1.980	1.990	1.856	2,330,900
2021-12-28	2.000	2.000	1.980	2.000	1.866	2,644,200
2021-12-27	1.990	2.000	1.950	2.000	1.866	4,027,500
2021-12-24	1.990	2.000	1.970	1.990	1.856	2,554,600
2021-12-23	2.000	2.000	1.980	2.000	1.866	2,663,600
2021-12-22	2.020	2.040	1.970	2.000	1.866	6,674,600
2021-12-21	1.990	2.040	1.950	2.020	1.884	12,081,100
2021-12-20	2.060	2.060	1.990	1.990	1.856	8,496,600
2021-12-17	2.040	2.060	2.000	2.020	1.884	7,884,200
2021-12-16	1.990	2.060	1.980	2.020	1.884	16,971,400
2021-12-15	1.960	1.980	1.890	1.970	1.838	25,574,301
2021-12-14	1.890	1.930	1.850	1.930	1.800	8,963,400
2021-12-13	1.880	1.890	1.850	1.890	1.763	4,188,100
2021-12-09	1.850	1.860	1.820	1.840	1.716	4,732,900
2021-12-08	1.850	1.870	1.840	1.850	1.726	3,101,200
2021-12-07	1.800	1.840	1.800	1.830	1.707	2,902,400
2021-12-03	1.810	1.820	1.800	1.810	1.688	3,593,200
2021-12-02	1.810	1.810	1.770	1.800	1.679	3,152,800
2021-12-01	1.800	1.810	1.770	1.800	1.679	4,420,600
2021-11-30	1.800	1.850	1.770	1.820	1.698	9,636,700
2021-11-29	1.850	1.870	1.790	1.790	1.670	13,366,700
2021-11-26	1.920	1.930	1.850	1.850	1.726	26,083,801
2021-11-25	1.920	1.940	1.920	1.920	1.791	1,846,800
2021-11-24	1.920	1.940	1.920	1.930	1.800	2,579,800
2021-11-23	1.940	1.960	1.920	1.920	1.791	3,625,500
2021-11-22	1.930	1.950	1.930	1.950	1.819	4,321,800
2021-11-19	1.920	1.950	1.890	1.950	1.819	10,748,800
2021-11-18	1.920	1.930	1.890	1.900	1.772	16,385,000
2021-11-17	1.920	1.940	1.900	1.910	1.782	9,241,800
2021-11-16	1.910	1.940	1.900	1.920	1.791	5,924,100
2021-11-15	1.950	1.950	1.900	1.910	1.782	11,554,800
2021-11-12	1.940	1.980	1.940	1.950	1.819	4,797,400
2021-11-11	1.940	1.960	1.930	1.950	1.819	1,999,400
2021-11-10	1.960	1.970	1.940	1.960	1.828	2,111,700
2021-11-09	1.930	1.960	1.920	1.960	1.828	8,233,000

← NewerPage 20 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.