Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.550	0.570	0.550	0.550	0.535	1,317,300
2025-10-20	0.540	0.560	0.540	0.550	0.535	1,162,390
2025-10-17	0.540	0.550	0.530	0.540	0.525	1,716,323
2025-10-16	0.550	0.560	0.540	0.550	0.535	1,290,359
2025-10-15	0.550	0.560	0.550	0.550	0.535	829,900
2025-10-14	0.560	0.560	0.550	0.550	0.535	2,954,110
2025-10-10	0.570	0.570	0.560	0.560	0.545	1,623,237
2025-10-09	0.570	0.570	0.560	0.570	0.555	1,523,420
2025-10-08	0.580	0.580	0.560	0.570	0.555	2,379,371
2025-10-07	0.570	0.580	0.560	0.580	0.564	2,718,120
2025-10-06	0.570	0.580	0.560	0.570	0.555	1,946,208
2025-10-03	0.580	0.590	0.570	0.580	0.564	1,788,700
2025-10-02	0.570	0.590	0.560	0.580	0.564	740,760
2025-10-01	0.570	0.580	0.570	0.570	0.555	872,414
2025-09-30	0.580	0.590	0.570	0.570	0.555	1,482,241
2025-09-29	0.590	0.600	0.580	0.580	0.564	977,364
2025-09-26	0.610	0.610	0.580	0.590	0.574	3,557,782
2025-09-25	0.570	0.610	0.570	0.600	0.584	4,624,962
2025-09-24	0.590	0.590	0.560	0.570	0.555	3,735,996
2025-09-23	0.600	0.610	0.570	0.580	0.564	5,050,606
2025-09-22	0.610	0.610	0.590	0.600	0.584	4,251,056
2025-09-19	0.620	0.650	0.600	0.600	0.584	17,385,359
2025-09-18	0.630	0.630	0.600	0.610	0.593	6,713,639
2025-09-17	0.620	0.660	0.620	0.620	0.603	19,496,811
2025-09-16	0.620	0.650	0.600	0.620	0.603	24,550,689
2025-09-15	0.550	0.630	0.540	0.620	0.603	39,648,160
2025-09-12	0.550	0.560	0.540	0.540	0.525	2,075,527
2025-09-11	0.540	0.560	0.540	0.540	0.525	798,802
2025-09-10	0.540	0.550	0.530	0.540	0.525	1,756,625
2025-09-09	0.540	0.550	0.530	0.530	0.516	1,669,308
2025-09-08	0.520	0.550	0.510	0.540	0.525	2,308,115
2025-09-05	0.510	0.530	0.510	0.520	0.506	992,416
2025-09-04	0.520	0.520	0.500	0.510	0.496	3,208,817
2025-09-03	0.510	0.520	0.510	0.520	0.506	1,989,114
2025-09-02	0.520	0.520	0.510	0.510	0.496	1,876,303
2025-09-01	0.530	0.530	0.500	0.510	0.496	4,566,786
2025-08-29	0.550	0.560	0.530	0.540	0.525	1,072,102
2025-08-28	0.550	0.560	0.540	0.550	0.535	583,729
2025-08-27	0.550	0.560	0.540	0.550	0.535	1,083,522
2025-08-26	0.550	0.570	0.540	0.550	0.535	1,574,842
2025-08-25	0.550	0.570	0.550	0.560	0.545	2,327,053
2025-08-22	0.550	0.560	0.540	0.560	0.545	2,480,030
2025-08-21	0.560	0.580	0.540	0.550	0.535	7,956,126
2025-08-20	0.550	0.560	0.540	0.550	0.535	3,343,300
2025-08-19	0.550	0.570	0.540	0.540	0.525	1,961,515
2025-08-18	0.550	0.580	0.540	0.550	0.535	14,063,200
2025-08-15	0.550	0.560	0.540	0.540	0.525	2,388,062
2025-08-14	0.550	0.560	0.540	0.540	0.525	3,451,702
2025-08-13	0.570	0.570	0.550	0.550	0.535	4,842,628
2025-08-08	0.550	0.570	0.550	0.560	0.545	2,758,399
2025-08-07	0.550	0.570	0.540	0.550	0.535	3,460,193
2025-08-06	0.530	0.550	0.530	0.540	0.525	1,146,485
2025-08-05	0.530	0.540	0.520	0.520	0.506	751,357
2025-08-04	0.540	0.540	0.500	0.520	0.506	1,431,563
2025-08-01	0.550	0.560	0.540	0.540	0.525	520,419
2025-07-31	0.550	0.560	0.530	0.560	0.545	1,734,746
2025-07-30	0.570	0.570	0.540	0.560	0.545	3,385,269
2025-07-29	0.520	0.590	0.510	0.560	0.545	12,014,930
2025-07-25	0.520	0.530	0.520	0.520	0.506	2,471,198
2025-07-24	0.520	0.520	0.500	0.520	0.506	1,019,205

← NewerPage 5 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.