Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.490	0.500	0.480	0.480	0.467	1,639,458
2026-01-20	0.490	0.500	0.490	0.490	0.477	395,752
2026-01-19	0.490	0.500	0.490	0.490	0.477	334,905
2026-01-16	0.490	0.500	0.480	0.500	0.486	2,360,943
2026-01-15	0.480	0.490	0.480	0.480	0.467	1,096,837
2026-01-14	0.480	0.480	0.470	0.480	0.467	434,799
2026-01-13	0.480	0.490	0.470	0.470	0.457	2,389,097
2026-01-12	0.490	0.500	0.470	0.470	0.457	2,028,489
2026-01-09	0.490	0.500	0.490	0.490	0.477	1,184,321
2026-01-08	0.500	0.500	0.480	0.490	0.477	1,637,505
2026-01-07	0.500	0.510	0.490	0.500	0.486	2,526,813
2026-01-06	0.500	0.500	0.490	0.490	0.477	2,149,971
2026-01-05	0.490	0.510	0.490	0.500	0.486	946,393
2025-12-30	0.500	0.500	0.490	0.490	0.477	2,226,655
2025-12-29	0.500	0.500	0.490	0.490	0.477	1,799,068
2025-12-26	0.500	0.500	0.490	0.490	0.477	1,154,501
2025-12-25	0.500	0.500	0.490	0.500	0.486	227,008
2025-12-24	0.500	0.520	0.490	0.500	0.486	1,777,490
2025-12-23	0.480	0.500	0.480	0.500	0.486	2,098,929
2025-12-22	0.500	0.500	0.470	0.480	0.467	7,946,611
2025-12-19	0.490	0.500	0.490	0.500	0.486	825,220
2025-12-18	0.510	0.510	0.490	0.500	0.486	577,319
2025-12-17	0.500	0.510	0.490	0.500	0.486	457,817
2025-12-16	0.500	0.510	0.480	0.500	0.486	1,412,201
2025-12-15	0.500	0.510	0.490	0.500	0.486	895,950
2025-12-12	0.500	0.500	0.490	0.490	0.477	1,305,000
2025-12-11	0.500	0.500	0.490	0.490	0.477	396,228
2025-12-09	0.500	0.500	0.490	0.500	0.486	504,816
2025-12-08	0.500	0.510	0.490	0.500	0.486	925,057
2025-12-04	0.510	0.510	0.490	0.500	0.486	1,006,999
2025-12-03	0.510	0.520	0.500	0.500	0.486	574,122
2025-12-02	0.510	0.520	0.500	0.510	0.496	638,903
2025-12-01	0.520	0.520	0.500	0.500	0.486	934,759
2025-11-28	0.520	0.520	0.510	0.520	0.506	286,057
2025-11-27	0.520	0.520	0.510	0.520	0.506	28,815
2025-11-26	0.520	0.520	0.510	0.510	0.496	373,648
2025-11-25	0.510	0.520	0.510	0.520	0.506	580,405
2025-11-24	0.510	0.540	0.490	0.510	0.496	3,625,302
2025-11-21	0.520	0.520	0.510	0.520	0.506	887,441
2025-11-20	0.520	0.520	0.510	0.520	0.506	469,223
2025-11-19	0.530	0.530	0.520	0.520	0.506	244,002
2025-11-18	0.520	0.530	0.510	0.530	0.516	307,504
2025-11-17	0.520	0.530	0.520	0.520	0.506	126,400
2025-11-14	0.520	0.530	0.510	0.520	0.506	1,172,436
2025-11-13	0.510	0.540	0.510	0.530	0.516	1,001,300
2025-11-12	0.530	0.530	0.520	0.530	0.516	309,458
2025-11-11	0.530	0.530	0.520	0.530	0.516	1,071,650
2025-11-10	0.540	0.540	0.520	0.520	0.506	890,706
2025-11-07	0.530	0.540	0.520	0.540	0.525	616,620
2025-11-06	0.530	0.540	0.520	0.520	0.506	372,325
2025-11-05	0.550	0.550	0.520	0.530	0.516	762,867
2025-11-04	0.540	0.550	0.540	0.540	0.525	160,418
2025-11-03	0.550	0.550	0.530	0.540	0.525	463,130
2025-10-31	0.550	0.550	0.540	0.550	0.535	1,742,164
2025-10-30	0.530	0.540	0.530	0.540	0.525	590,499
2025-10-29	0.550	0.550	0.540	0.540	0.525	519,605
2025-10-28	0.570	0.570	0.530	0.540	0.525	1,840,912
2025-10-27	0.580	0.590	0.550	0.560	0.545	4,558,855
2025-10-24	0.580	0.590	0.570	0.590	0.574	2,301,297
2025-10-22	0.550	0.590	0.550	0.580	0.564	10,484,000

← NewerPage 4 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.