Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.950	0.980	0.940	0.950	0.911	2,331,474
2024-10-22	0.980	0.980	0.950	0.950	0.911	2,618,659
2024-10-21	0.970	0.980	0.960	0.970	0.930	1,918,600
2024-10-18	0.980	0.990	0.970	0.970	0.930	2,204,460
2024-10-17	1.000	1.010	0.970	0.970	0.930	4,300,715
2024-10-16	0.960	1.000	0.960	0.990	0.949	6,315,078
2024-10-15	1.000	1.000	0.950	0.970	0.930	4,828,810
2024-10-11	0.990	1.000	0.980	1.000	0.959	3,157,646
2024-10-10	0.980	1.010	0.970	0.970	0.930	3,505,223
2024-10-09	0.970	0.980	0.960	0.980	0.940	1,343,148
2024-10-08	0.980	1.000	0.960	0.970	0.930	3,680,347
2024-10-07	0.940	0.970	0.940	0.970	0.930	2,218,290
2024-10-04	0.990	0.990	0.930	0.950	0.911	7,483,723
2024-10-03	0.990	0.990	0.970	0.990	0.949	3,819,176
2024-10-02	1.020	1.020	0.980	0.990	0.949	4,586,781
2024-10-01	0.990	1.040	0.980	1.000	0.959	4,402,068
2024-09-30	0.990	1.010	0.990	0.990	0.949	3,977,796
2024-09-27	1.000	1.010	0.970	0.980	0.940	11,720,210
2024-09-26	1.010	1.020	1.000	1.010	0.968	7,073,157
2024-09-25	1.030	1.030	0.990	1.000	0.959	7,053,514
2024-09-24	1.020	1.040	1.010	1.020	0.978	6,447,549
2024-09-23	1.010	1.060	0.990	1.010	0.968	13,303,190
2024-09-20	1.100	1.100	1.010	1.010	0.968	20,955,801
2024-09-19	1.040	1.090	1.040	1.080	1.035	21,910,689
2024-09-18	1.020	1.080	1.020	1.030	0.987	18,342,090
2024-09-17	1.010	1.070	1.010	1.020	0.978	16,374,940
2024-09-16	0.930	1.080	0.930	1.010	0.968	90,403,820
2024-09-13	0.880	0.900	0.870	0.880	0.844	7,912,510
2024-09-12	0.820	0.880	0.820	0.860	0.824	8,161,112
2024-09-11	0.830	0.840	0.800	0.820	0.786	2,969,818
2024-09-10	0.850	0.860	0.830	0.840	0.805	4,604,417
2024-09-09	0.840	0.850	0.830	0.850	0.815	5,216,618
2024-09-06	0.790	0.850	0.790	0.840	0.805	9,639,133
2024-09-05	0.760	0.790	0.750	0.780	0.748	7,480,260
2024-09-04	0.760	0.770	0.740	0.750	0.719	2,333,469
2024-09-03	0.760	0.770	0.750	0.760	0.729	3,265,793
2024-09-02	0.750	0.770	0.750	0.750	0.719	1,327,104
2024-08-30	0.760	0.780	0.750	0.760	0.729	2,513,753
2024-08-29	0.770	0.770	0.750	0.760	0.729	564,046
2024-08-28	0.780	0.780	0.750	0.760	0.729	2,826,108
2024-08-27	0.750	0.790	0.740	0.770	0.738	7,503,925
2024-08-26	0.740	0.760	0.740	0.740	0.709	2,546,832
2024-08-23	0.720	0.750	0.720	0.750	0.719	3,765,284
2024-08-22	0.730	0.730	0.720	0.720	0.690	1,774,450
2024-08-21	0.730	0.740	0.720	0.730	0.700	2,386,551
2024-08-20	0.720	0.730	0.710	0.730	0.700	741,216
2024-08-19	0.720	0.730	0.710	0.720	0.690	7,106,283
2024-08-16	0.700	0.720	0.700	0.720	0.690	1,751,809
2024-08-15	0.720	0.720	0.700	0.710	0.681	801,518
2024-08-14	0.720	0.730	0.700	0.710	0.681	802,814
2024-08-13	0.710	0.720	0.710	0.720	0.690	1,025,805
2024-08-09	0.720	0.730	0.700	0.700	0.671	1,417,385
2024-08-08	0.730	0.730	0.710	0.730	0.700	1,066,046
2024-08-07	0.730	0.730	0.710	0.730	0.700	2,370,370
2024-08-06	0.720	0.740	0.720	0.730	0.700	1,385,518
2024-08-05	0.720	0.740	0.710	0.720	0.690	2,868,445
2024-08-02	0.740	0.750	0.730	0.730	0.700	789,008
2024-08-01	0.740	0.760	0.740	0.740	0.709	1,513,517
2024-07-31	0.750	0.760	0.740	0.750	0.719	1,267,101
2024-07-30	0.760	0.760	0.740	0.740	0.709	987,988

← NewerPage 9 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.