Singha Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.520	0.520	0.500	0.510	0.510	268,630
2026-10-19	0.510	0.520	0.500	0.510	0.510	562,665
2026-10-15	0.510	0.520	0.500	0.510	0.510	671,900
2026-10-14	0.510	0.520	0.510	0.510	0.510	152,600
2026-10-12	0.510	0.520	0.510	0.510	0.510	392,100
2026-10-09	0.520	0.520	0.510	0.510	0.510	278,582
2026-10-08	0.520	0.520	0.510	0.510	0.510	415,267
2026-10-07	0.520	0.530	0.510	0.530	0.530	710,571
2026-10-06	0.500	0.520	0.500	0.510	0.510	644,607
2026-10-05	0.510	0.520	0.500	0.500	0.500	918,208
2026-10-02	0.510	0.520	0.500	0.500	0.500	1,438,300
2026-10-01	0.510	0.520	0.510	0.510	0.510	2,932,633
2026-09-30	0.530	0.530	0.510	0.530	0.530	2,854,100
2026-09-29	0.530	0.540	0.520	0.520	0.520	1,213,000
2026-09-28	0.540	0.540	0.530	0.530	0.530	778,700
2026-09-25	0.550	0.550	0.530	0.540	0.540	2,211,133
2026-09-24	0.550	0.560	0.540	0.550	0.550	426,801
2026-09-23	0.560	0.560	0.540	0.550	0.550	2,391,933
2026-09-22	0.550	0.560	0.540	0.560	0.560	1,070,042
2026-09-21	0.570	0.570	0.540	0.550	0.550	1,441,901
2026-09-18	0.520	0.560	0.520	0.550	0.550	4,839,484
2026-09-17	0.520	0.530	0.520	0.520	0.520	957,333
2026-09-16	0.530	0.540	0.520	0.530	0.530	312,325
2026-09-15	0.540	0.540	0.520	0.530	0.530	558,900
2026-09-14	0.520	0.540	0.520	0.540	0.540	1,736,479
2026-09-11	0.540	0.540	0.530	0.530	0.530	1,028,646
2026-09-10	0.540	0.540	0.530	0.540	0.540	1,300,788
2026-09-09	0.530	0.540	0.530	0.540	0.540	1,793,176
2026-09-08	0.540	0.540	0.530	0.530	0.530	887,138
2026-09-07	0.520	0.540	0.520	0.540	0.540	409,022
2026-09-04	0.530	0.540	0.520	0.530	0.530	959,400
2026-09-03	0.530	0.530	0.520	0.520	0.520	884,503
2026-09-02	0.540	0.540	0.520	0.530	0.530	1,586,813
2026-09-01	0.550	0.550	0.540	0.540	0.540	854,500
2026-08-31	0.550	0.560	0.540	0.540	0.540	1,538,300
2026-08-28	0.550	0.550	0.540	0.550	0.550	1,308,668
2026-08-27	0.550	0.570	0.540	0.540	0.540	5,626,889
2026-08-26	0.530	0.550	0.520	0.540	0.540	2,295,240
2026-08-25	0.530	0.530	0.520	0.530	0.530	765,800
2026-08-24	0.540	0.540	0.510	0.530	0.530	1,836,700
2026-08-21	0.530	0.530	0.520	0.520	0.520	1,687,708
2026-08-20	0.520	0.540	0.520	0.520	0.520	2,370,621
2026-08-19	0.510	0.530	0.510	0.530	0.530	623,538
2026-08-18	0.520	0.520	0.510	0.510	0.510	3,363,106
2026-08-17	0.520	0.530	0.510	0.520	0.520	2,884,290
2026-08-14	0.540	0.540	0.510	0.510	0.510	7,522,963
2026-08-13	0.530	0.560	0.530	0.540	0.540	5,067,516
2026-08-11	0.530	0.540	0.520	0.520	0.520	2,452,921
2026-08-10	0.550	0.550	0.530	0.530	0.530	2,409,205
2026-08-07	0.540	0.550	0.540	0.550	0.550	440,068
2026-08-06	0.560	0.560	0.530	0.540	0.540	3,940,919
2026-08-05	0.550	0.570	0.550	0.560	0.560	7,846,595
2026-08-04	0.560	0.560	0.540	0.540	0.540	1,193,461
2026-08-03	0.540	0.560	0.540	0.550	0.550	3,483,432
2026-07-31	0.530	0.570	0.530	0.550	0.550	3,033,426
2026-07-30	0.560	0.560	0.520	0.540	0.540	6,413,435
2026-07-27	0.560	0.560	0.550	0.550	0.550	1,082,212
2026-07-24	0.550	0.570	0.550	0.550	0.550	3,650,465
2026-07-23	0.570	0.580	0.550	0.550	0.550	4,600,004
2026-07-22	0.600	0.600	0.560	0.580	0.580	7,258,678

Page 1 of 2 · 62 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.