Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.490	0.500	0.490	0.500	0.500	34,620
2026-04-21	0.500	0.500	0.490	0.490	0.490	1,342,141
2026-04-20	0.490	0.500	0.490	0.500	0.500	2,797,020
2026-04-17	0.510	0.510	0.480	0.490	0.490	3,243,143
2026-04-16	0.500	0.520	0.500	0.510	0.510	2,249,735
2026-04-10	0.500	0.520	0.490	0.510	0.510	1,133,181
2026-04-09	0.500	0.510	0.490	0.500	0.500	467,974
2026-04-08	0.500	0.510	0.490	0.500	0.500	1,459,801
2026-04-07	0.510	0.510	0.500	0.500	0.500	600,600
2026-04-03	0.510	0.520	0.500	0.510	0.510	1,140,800
2026-04-02	0.520	0.520	0.500	0.510	0.510	1,368,063
2026-04-01	0.500	0.530	0.490	0.520	0.520	4,982,874
2026-03-31	0.490	0.500	0.480	0.500	0.500	1,090,049
2026-03-30	0.490	0.490	0.480	0.480	0.480	1,272,222
2026-03-27	0.490	0.500	0.480	0.490	0.490	2,310,217
2026-03-26	0.490	0.500	0.480	0.490	0.490	599,130
2026-03-25	0.480	0.500	0.480	0.500	0.500	1,941,861
2026-03-24	0.500	0.500	0.480	0.490	0.490	502,555
2026-03-23	0.490	0.500	0.480	0.500	0.500	2,184,302
2026-03-20	0.500	0.510	0.500	0.500	0.500	1,346,538
2026-03-19	0.510	0.510	0.490	0.500	0.500	2,342,705
2026-03-18	0.520	0.530	0.510	0.510	0.510	720,322
2026-03-17	0.530	0.530	0.510	0.510	0.510	628,114
2026-03-16	0.520	0.530	0.520	0.520	0.520	530,851
2026-03-13	0.550	0.550	0.520	0.520	0.520	2,277,733
2026-03-12	0.540	0.550	0.530	0.550	0.535	1,379,752
2026-03-11	0.530	0.540	0.520	0.530	0.516	948,228
2026-03-10	0.520	0.540	0.520	0.530	0.516	663,519
2026-03-09	0.540	0.540	0.510	0.510	0.496	2,022,514
2026-03-06	0.530	0.550	0.520	0.540	0.525	711,628
2026-03-05	0.510	0.540	0.510	0.540	0.525	1,174,969
2026-03-04	0.550	0.550	0.500	0.510	0.496	6,396,877
2026-03-02	0.590	0.590	0.550	0.550	0.535	7,873,916
2026-02-27	0.540	0.630	0.530	0.600	0.584	19,651,730
2026-02-26	0.560	0.560	0.540	0.540	0.525	786,285
2026-02-25	0.550	0.560	0.550	0.550	0.535	1,222,494
2026-02-24	0.540	0.550	0.530	0.550	0.535	812,150
2026-02-23	0.550	0.560	0.530	0.540	0.525	4,335,628
2026-02-20	0.550	0.550	0.530	0.550	0.535	2,158,738
2026-02-19	0.520	0.550	0.520	0.550	0.535	2,737,448
2026-02-18	0.540	0.550	0.520	0.520	0.506	3,948,245
2026-02-17	0.520	0.540	0.510	0.540	0.525	4,020,832
2026-02-16	0.530	0.530	0.510	0.520	0.506	790,710
2026-02-13	0.510	0.530	0.510	0.530	0.516	6,638,775
2026-02-12	0.500	0.520	0.500	0.510	0.496	2,278,402
2026-02-11	0.520	0.520	0.500	0.510	0.496	2,954,457
2026-02-10	0.510	0.520	0.490	0.510	0.496	3,010,605
2026-02-09	0.490	0.510	0.490	0.500	0.486	2,680,971
2026-02-06	0.490	0.490	0.480	0.490	0.477	2,562,387
2026-02-05	0.480	0.490	0.480	0.480	0.467	398,350
2026-02-04	0.470	0.490	0.470	0.490	0.477	925,488
2026-02-03	0.480	0.490	0.470	0.480	0.467	1,823,951
2026-02-02	0.480	0.490	0.470	0.470	0.457	2,182,393
2026-01-30	0.480	0.490	0.470	0.480	0.467	935,632
2026-01-29	0.480	0.490	0.480	0.480	0.467	88,251
2026-01-28	0.490	0.490	0.480	0.490	0.477	115,869
2026-01-27	0.480	0.490	0.480	0.480	0.467	712,043
2026-01-26	0.480	0.490	0.480	0.490	0.477	2,235,603
2026-01-23	0.480	0.490	0.470	0.480	0.467	3,592,813
2026-01-22	0.490	0.490	0.480	0.490	0.477	737,063

← NewerPage 3 of 21 · 1,216 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.