Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.630	0.660	0.610	0.650	0.632	880,882
2025-04-21	0.620	0.650	0.610	0.630	0.613	821,713
2025-04-18	0.620	0.640	0.610	0.620	0.603	718,728
2025-04-17	0.610	0.630	0.590	0.620	0.603	1,089,143
2025-04-16	0.570	0.610	0.570	0.610	0.593	1,810,446
2025-04-11	0.580	0.600	0.570	0.570	0.555	612,932
2025-04-10	0.580	0.610	0.560	0.600	0.584	1,372,842
2025-04-09	0.580	0.580	0.550	0.570	0.555	870,165
2025-04-08	0.590	0.600	0.540	0.580	0.564	1,434,911
2025-04-04	0.620	0.620	0.600	0.610	0.593	1,139,369
2025-04-03	0.630	0.630	0.620	0.630	0.613	521,849
2025-04-02	0.630	0.660	0.620	0.640	0.623	1,153,646
2025-04-01	0.620	0.630	0.610	0.620	0.603	464,725
2025-03-31	0.590	0.630	0.590	0.610	0.593	4,851,497
2025-03-28	0.670	0.670	0.660	0.660	0.642	989,358
2025-03-27	0.670	0.680	0.660	0.670	0.652	813,334
2025-03-26	0.670	0.680	0.660	0.670	0.652	1,609,707
2025-03-25	0.670	0.680	0.660	0.680	0.662	804,235
2025-03-24	0.670	0.680	0.670	0.670	0.652	1,456,588
2025-03-21	0.680	0.690	0.680	0.690	0.671	658,740
2025-03-20	0.700	0.740	0.680	0.680	0.662	6,357,724
2025-03-19	0.690	0.710	0.680	0.700	0.681	938,367
2025-03-18	0.690	0.700	0.690	0.690	0.671	1,625,466
2025-03-17	0.680	0.690	0.670	0.690	0.671	705,105
2025-03-14	0.690	0.690	0.670	0.680	0.662	1,132,172
2025-03-13	0.690	0.690	0.680	0.690	0.662	678,051
2025-03-12	0.700	0.700	0.670	0.690	0.662	7,877,452
2025-03-11	0.680	0.730	0.680	0.700	0.671	4,946,726
2025-03-10	0.700	0.720	0.680	0.680	0.652	2,200,505
2025-03-07	0.690	0.710	0.690	0.700	0.671	1,494,130
2025-03-06	0.700	0.700	0.680	0.690	0.662	566,935
2025-03-05	0.680	0.700	0.660	0.700	0.671	766,143
2025-03-04	0.690	0.700	0.680	0.680	0.652	930,582
2025-03-03	0.690	0.730	0.680	0.690	0.662	2,852,741
2025-02-28	0.700	0.710	0.680	0.710	0.681	1,659,588
2025-02-27	0.710	0.720	0.700	0.710	0.681	586,761
2025-02-26	0.690	0.710	0.680	0.700	0.671	680,947
2025-02-25	0.690	0.700	0.680	0.680	0.652	791,877
2025-02-24	0.700	0.710	0.680	0.710	0.681	784,549
2025-02-21	0.690	0.710	0.690	0.700	0.671	1,422,557
2025-02-20	0.700	0.720	0.690	0.690	0.662	2,344,112
2025-02-19	0.690	0.710	0.680	0.700	0.671	1,397,235
2025-02-18	0.680	0.700	0.670	0.700	0.671	943,507
2025-02-17	0.680	0.700	0.670	0.690	0.662	449,107
2025-02-14	0.680	0.690	0.660	0.680	0.652	1,068,606
2025-02-13	0.690	0.690	0.680	0.680	0.652	656,742
2025-02-11	0.680	0.710	0.680	0.690	0.662	2,537,440
2025-02-10	0.680	0.680	0.670	0.680	0.652	574,502
2025-02-07	0.660	0.690	0.660	0.680	0.652	1,115,712
2025-02-06	0.670	0.680	0.660	0.680	0.652	944,269
2025-02-05	0.680	0.690	0.670	0.680	0.652	1,236,596
2025-02-04	0.700	0.700	0.670	0.680	0.652	2,463,346
2025-02-03	0.690	0.710	0.660	0.700	0.671	2,321,837
2025-01-31	0.720	0.730	0.700	0.710	0.681	1,070,747
2025-01-30	0.710	0.730	0.700	0.720	0.690	2,371,939
2025-01-29	0.700	0.710	0.700	0.710	0.681	419,790
2025-01-28	0.710	0.720	0.700	0.710	0.681	1,032,951
2025-01-27	0.720	0.730	0.700	0.710	0.681	1,007,931
2025-01-24	0.710	0.730	0.710	0.730	0.700	640,995
2025-01-23	0.740	0.740	0.710	0.710	0.681	1,065,786

← NewerPage 7 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.