Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.750	0.760	0.720	0.730	0.700	958,964
2025-01-21	0.710	0.770	0.710	0.750	0.719	6,525,748
2025-01-20	0.680	0.720	0.670	0.710	0.681	2,402,397
2025-01-17	0.680	0.700	0.660	0.690	0.662	4,448,524
2025-01-16	0.740	0.740	0.640	0.690	0.662	23,589,760
2025-01-15	0.740	0.750	0.730	0.740	0.709	1,056,224
2025-01-14	0.750	0.750	0.730	0.750	0.719	691,183
2025-01-13	0.760	0.770	0.730	0.760	0.729	1,132,947
2025-01-10	0.770	0.770	0.740	0.760	0.729	987,347
2025-01-09	0.810	0.810	0.730	0.760	0.729	5,167,692
2025-01-08	0.870	0.870	0.810	0.810	0.777	2,150,362
2025-01-07	0.880	0.890	0.870	0.870	0.834	1,186,087
2025-01-06	0.880	0.890	0.880	0.880	0.844	510,199
2025-01-03	0.890	0.890	0.880	0.890	0.853	374,293
2025-01-02	0.890	0.900	0.870	0.890	0.853	1,226,322
2024-12-30	0.890	0.910	0.890	0.900	0.863	654,610
2024-12-27	0.900	0.910	0.890	0.900	0.863	995,622
2024-12-26	0.900	0.910	0.890	0.900	0.863	1,225,568
2024-12-25	0.900	0.910	0.890	0.900	0.863	269,442
2024-12-24	0.910	0.920	0.900	0.910	0.872	321,020
2024-12-23	0.910	0.910	0.880	0.910	0.872	1,501,888
2024-12-20	0.900	0.910	0.890	0.910	0.872	1,337,641
2024-12-19	0.920	0.930	0.900	0.910	0.872	1,005,100
2024-12-18	0.890	0.940	0.880	0.920	0.882	1,577,507
2024-12-17	0.930	0.940	0.890	0.900	0.863	1,966,268
2024-12-16	0.940	0.940	0.910	0.930	0.892	861,825
2024-12-13	0.920	0.940	0.920	0.930	0.892	238,570
2024-12-12	0.950	0.950	0.920	0.930	0.892	866,465
2024-12-11	0.950	0.970	0.930	0.930	0.892	1,592,933
2024-12-09	0.950	0.970	0.940	0.950	0.911	1,651,178
2024-12-06	0.940	0.970	0.940	0.950	0.911	1,778,263
2024-12-04	0.920	0.960	0.920	0.940	0.901	2,608,514
2024-12-03	0.940	0.940	0.910	0.920	0.882	999,783
2024-12-02	0.890	0.950	0.890	0.940	0.901	5,004,170
2024-11-29	0.880	0.910	0.880	0.900	0.863	963,174
2024-11-28	0.870	0.880	0.860	0.880	0.844	945,144
2024-11-27	0.900	0.900	0.860	0.860	0.824	1,793,543
2024-11-26	0.920	0.920	0.890	0.890	0.853	944,700
2024-11-25	0.920	0.930	0.900	0.910	0.872	1,115,616
2024-11-22	0.900	0.910	0.890	0.910	0.872	968,145
2024-11-21	0.890	0.900	0.880	0.900	0.863	1,408,032
2024-11-20	0.910	0.910	0.890	0.900	0.863	538,201
2024-11-19	0.920	0.920	0.890	0.900	0.863	1,577,019
2024-11-18	0.900	0.900	0.870	0.900	0.863	2,016,638
2024-11-15	0.910	0.910	0.890	0.900	0.863	1,935,714
2024-11-14	0.910	0.920	0.890	0.900	0.863	1,437,621
2024-11-13	0.910	0.920	0.900	0.910	0.872	669,405
2024-11-12	0.910	0.930	0.900	0.910	0.872	2,153,983
2024-11-11	0.930	0.940	0.900	0.910	0.872	2,371,196
2024-11-08	0.940	0.950	0.930	0.940	0.901	1,560,954
2024-11-07	0.970	0.980	0.920	0.940	0.901	3,822,639
2024-11-06	1.000	1.000	0.950	0.960	0.920	3,740,245
2024-11-05	1.020	1.030	0.990	0.990	0.949	3,934,873
2024-11-04	1.010	1.050	1.010	1.020	0.978	15,465,140
2024-11-01	0.960	0.990	0.940	0.990	0.949	4,159,820
2024-10-31	0.950	0.960	0.940	0.950	0.911	705,390
2024-10-30	0.950	0.960	0.930	0.940	0.901	1,320,994
2024-10-29	0.930	0.950	0.930	0.940	0.901	1,005,299
2024-10-28	0.950	0.960	0.930	0.940	0.901	2,418,846
2024-10-25	0.950	0.960	0.930	0.950	0.911	1,240,121

← NewerPage 8 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.