Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	12.800	14.100	12.800	13.800	13.800	28,945,900
2026-10-14	12.600	13.100	12.500	13.000	13.000	12,142,209
2026-10-12	12.400	12.800	11.800	12.600	12.600	18,859,502
2026-10-09	11.300	12.300	11.300	12.200	12.200	12,912,857
2026-10-08	11.400	11.600	11.200	11.300	11.300	3,202,800
2026-10-07	11.200	11.700	11.200	11.400	11.400	4,323,122
2026-10-06	11.400	11.500	11.200	11.300	11.300	2,448,745
2026-10-05	11.000	11.500	10.900	11.300	11.300	5,611,801
2026-10-02	11.000	11.100	10.800	10.900	10.900	1,499,772
2026-10-01	11.100	11.100	10.900	11.000	11.000	2,098,200
2026-09-30	11.500	11.600	10.900	10.900	10.900	7,143,000
2026-09-29	11.600	11.700	11.200	11.600	11.600	7,403,400
2026-09-28	11.500	11.700	11.400	11.600	11.600	2,867,500
2026-09-25	11.500	11.700	11.400	11.600	11.600	3,329,350
2026-09-24	11.400	11.700	11.300	11.300	11.300	5,354,757
2026-09-23	11.300	12.000	11.300	11.500	11.500	18,358,580
2026-09-22	11.300	11.400	11.000	11.100	11.100	6,050,427
2026-09-21	10.600	11.000	10.600	11.000	11.000	4,144,606
2026-09-18	10.600	10.600	10.400	10.500	10.500	1,734,312
2026-09-17	10.500	10.600	10.400	10.600	10.600	2,047,601
2026-09-16	10.500	10.600	10.300	10.400	10.400	2,722,423
2026-09-15	10.500	10.700	10.300	10.500	10.500	2,264,738
2026-09-14	10.500	10.700	10.400	10.600	10.600	1,317,743
2026-09-11	10.700	10.800	10.600	10.700	10.700	1,441,582
2026-09-10	11.100	11.100	10.700	10.800	10.800	5,228,438
2026-09-09	10.700	10.800	10.500	10.600	10.600	1,535,909
2026-09-08	10.800	10.800	10.600	10.700	10.700	984,689
2026-09-07	10.600	10.800	10.600	10.800	10.800	1,167,279
2026-09-04	10.500	10.800	10.500	10.600	10.600	4,390,700
2026-09-03	10.800	11.000	10.100	10.400	10.400	7,964,892
2026-09-02	11.300	11.400	10.600	10.800	10.800	6,003,410
2026-09-01	11.500	11.600	11.400	11.400	11.400	882,621
2026-08-31	11.600	11.600	11.300	11.500	11.500	2,018,600
2026-08-28	11.800	11.900	11.500	11.600	11.600	2,820,733
2026-08-27	11.900	12.100	11.700	11.800	11.800	2,676,860
2026-08-26	11.600	12.000	11.500	11.900	11.900	5,250,365
2026-08-25	11.800	11.900	11.500	11.500	11.500	4,675,707
2026-08-24	12.000	12.100	11.600	11.700	11.700	8,623,116
2026-08-21	12.000	12.700	11.900	12.100	12.100	32,063,928
2026-08-20	11.500	11.900	11.400	11.500	11.500	5,971,903
2026-08-19	11.600	11.700	11.400	11.400	11.400	2,752,856
2026-08-18	11.600	11.900	11.500	11.600	11.600	2,820,619
2026-08-17	11.100	11.800	11.100	11.700	11.700	5,305,363
2026-08-14	11.300	11.500	10.900	11.200	11.200	7,257,945
2026-08-13	12.000	12.100	11.200	11.200	11.200	8,628,855
2026-08-11	11.500	11.800	11.200	11.700	11.700	6,970,587
2026-08-10	12.000	12.000	11.200	11.600	11.600	7,164,033
2026-08-07	11.900	12.100	11.800	12.000	12.000	3,217,443
2026-08-06	11.900	12.200	11.900	12.000	12.000	2,414,626
2026-08-05	12.300	12.300	11.800	12.000	12.000	6,967,461
2026-08-04	12.000	12.300	12.000	12.200	12.200	6,102,940
2026-08-03	11.900	12.300	11.800	12.000	12.000	5,116,420
2026-07-31	12.200	12.200	11.700	11.900	11.900	7,423,174
2026-07-30	11.600	12.300	11.500	12.100	12.100	9,841,915
2026-07-27	12.000	12.200	11.700	11.700	11.700	4,920,148
2026-07-24	11.600	12.100	11.300	11.800	11.800	7,910,772
2026-07-23	12.500	12.500	11.600	11.800	11.800	12,871,440
2026-07-22	12.800	12.800	12.200	12.400	12.400	8,246,594
2026-07-21	12.800	13.000	12.700	12.800	12.800	5,290,931
2026-07-20	13.100	13.200	12.500	12.600	12.600	10,038,879

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.2600 THB
2022-08-24	0.3000 THB
2022-04-29	0.5500 THB
2021-08-24	0.1500 THB
2021-04-30	0.1500 THB
2020-08-24	0.1000 THB
2020-04-23	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.