Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.500	0.520	0.500	0.520	0.506	1,716,200
2025-07-22	0.510	0.520	0.500	0.510	0.496	2,564,378
2025-07-21	0.520	0.520	0.500	0.510	0.496	965,317
2025-07-18	0.520	0.520	0.510	0.520	0.506	567,110
2025-07-17	0.500	0.520	0.500	0.520	0.506	4,201,377
2025-07-16	0.500	0.510	0.500	0.510	0.496	311,098
2025-07-15	0.500	0.520	0.490	0.500	0.486	3,552,222
2025-07-14	0.480	0.510	0.470	0.500	0.486	3,514,780
2025-07-11	0.470	0.480	0.470	0.480	0.467	892,147
2025-07-09	0.470	0.480	0.460	0.460	0.448	1,254,154
2025-07-08	0.460	0.480	0.460	0.470	0.457	1,408,557
2025-07-07	0.470	0.480	0.460	0.480	0.467	570,540
2025-07-04	0.480	0.480	0.460	0.470	0.457	1,696,519
2025-07-03	0.470	0.480	0.450	0.480	0.467	4,211,360
2025-07-02	0.480	0.480	0.460	0.470	0.457	2,496,300
2025-07-01	0.450	0.480	0.440	0.470	0.457	1,635,827
2025-06-30	0.430	0.450	0.430	0.450	0.438	1,466,869
2025-06-27	0.480	0.480	0.430	0.430	0.418	2,170,857
2025-06-26	0.470	0.480	0.460	0.480	0.467	894,244
2025-06-25	0.480	0.480	0.450	0.470	0.457	2,931,615
2025-06-24	0.480	0.480	0.470	0.480	0.467	897,620
2025-06-23	0.500	0.500	0.460	0.460	0.448	3,733,362
2025-06-20	0.510	0.520	0.500	0.510	0.496	278,267
2025-06-19	0.530	0.530	0.500	0.510	0.496	2,076,292
2025-06-18	0.540	0.540	0.530	0.530	0.516	615,411
2025-06-17	0.530	0.550	0.530	0.540	0.525	819,900
2025-06-16	0.550	0.550	0.520	0.540	0.525	767,494
2025-06-13	0.560	0.560	0.540	0.550	0.535	1,125,130
2025-06-12	0.570	0.580	0.550	0.570	0.555	1,062,053
2025-06-11	0.580	0.580	0.560	0.580	0.564	370,617
2025-06-10	0.570	0.580	0.560	0.580	0.564	784,579
2025-06-09	0.570	0.580	0.560	0.580	0.564	1,160,433
2025-06-06	0.590	0.590	0.570	0.580	0.564	1,867,544
2025-06-05	0.580	0.590	0.570	0.590	0.574	1,498,201
2025-06-04	0.580	0.590	0.570	0.580	0.564	2,377,225
2025-05-30	0.590	0.590	0.580	0.580	0.564	360,210
2025-05-29	0.590	0.600	0.580	0.590	0.574	1,428,100
2025-05-28	0.590	0.600	0.580	0.590	0.574	940,341
2025-05-27	0.590	0.600	0.580	0.590	0.574	1,450,437
2025-05-26	0.600	0.600	0.590	0.590	0.574	741,912
2025-05-23	0.610	0.610	0.600	0.610	0.593	186,129
2025-05-22	0.610	0.610	0.590	0.610	0.593	324,800
2025-05-21	0.600	0.610	0.590	0.610	0.593	553,740
2025-05-20	0.610	0.620	0.600	0.610	0.593	1,520,339
2025-05-19	0.600	0.620	0.600	0.620	0.603	482,585
2025-05-16	0.610	0.620	0.610	0.610	0.593	588,148
2025-05-15	0.620	0.620	0.590	0.610	0.593	2,264,742
2025-05-14	0.640	0.640	0.610	0.620	0.603	2,236,377
2025-05-13	0.650	0.650	0.630	0.630	0.613	1,928,098
2025-05-09	0.660	0.660	0.640	0.650	0.632	3,460,852
2025-05-08	0.680	0.690	0.650	0.650	0.632	4,332,962
2025-05-07	0.680	0.690	0.670	0.670	0.652	1,796,650
2025-05-06	0.680	0.680	0.630	0.680	0.662	2,746,559
2025-05-02	0.710	0.710	0.670	0.680	0.662	937,014
2025-04-30	0.680	0.700	0.650	0.690	0.671	2,360,091
2025-04-29	0.630	0.670	0.630	0.670	0.652	1,284,320
2025-04-28	0.650	0.650	0.620	0.630	0.613	1,415,938
2025-04-25	0.640	0.640	0.620	0.640	0.623	1,639,768
2025-04-24	0.660	0.660	0.630	0.640	0.623	566,805
2025-04-23	0.650	0.660	0.630	0.660	0.642	431,006

← NewerPage 6 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.