Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.050	8.100	7.900	7.950	7.950	2,036,100
2024-07-24	7.950	8.200	7.950	8.100	8.100	3,218,700
2024-07-23	8.350	8.500	7.950	7.950	7.950	3,963,000
2024-07-19	8.300	8.500	8.250	8.300	8.300	1,803,300
2024-07-18	8.300	8.400	8.200	8.300	8.300	3,304,700
2024-07-17	8.300	8.300	8.300	8.300	8.300	0
2024-07-16	8.650	8.750	8.300	8.300	8.300	2,906,700
2024-07-15	8.900	8.900	8.900	8.900	8.900	0
2024-07-12	8.900	8.900	8.900	8.900	8.900	0
2024-07-11	8.800	9.050	8.750	8.900	8.900	5,695,400
2024-07-10	8.850	8.850	8.600	8.700	8.700	2,141,300
2024-07-09	8.800	8.800	8.800	8.800	8.800	0
2024-07-08	8.650	8.800	8.600	8.800	8.800	4,013,800
2024-07-05	8.350	8.750	8.150	8.650	8.650	7,401,700
2024-07-04	8.150	8.500	8.150	8.400	8.400	5,209,900
2024-07-03	8.200	8.300	7.850	8.050	8.050	5,716,300
2024-07-02	8.850	8.850	8.850	8.850	8.850	0
2024-07-01	8.850	8.850	8.850	8.850	8.850	0
2024-06-28	9.250	9.250	8.850	8.850	8.850	4,763,800
2024-06-27	9.250	9.350	9.200	9.200	9.200	3,847,000
2024-06-26	9.500	9.500	9.500	9.500	9.500	0
2024-06-25	9.500	9.500	9.500	9.500	9.500	0
2024-06-24	9.100	9.650	9.050	9.500	9.500	11,882,200
2024-06-21	8.750	9.400	8.700	9.150	9.150	9,970,600
2024-06-20	8.800	9.050	8.750	8.750	8.750	6,581,200
2024-06-19	9.250	9.250	9.250	9.250	9.250	0
2024-06-18	9.250	9.250	9.250	9.250	9.250	0
2024-06-17	9.250	9.250	9.250	9.250	9.250	0
2024-06-14	9.300	9.500	9.200	9.250	9.250	17,350,600
2024-06-13	9.050	9.650	8.750	9.350	9.350	24,018,600
2024-06-12	9.100	9.150	8.800	9.050	9.050	19,961,400
2024-06-11	8.150	9.900	8.150	9.100	9.100	51,788,500
2024-06-10	8.100	8.350	7.950	8.150	8.150	9,833,700
2024-06-07	8.050	8.050	8.050	8.050	8.050	0
2024-06-06	8.450	8.550	8.000	8.050	8.050	7,557,600
2024-06-05	7.950	8.650	7.950	8.400	8.400	15,885,200
2024-06-04	9.350	9.450	7.750	7.850	7.850	19,263,200
2024-05-31	9.600	9.600	9.600	9.600	9.600	0
2024-05-30	9.600	9.600	9.600	9.600	9.600	0
2024-05-29	9.700	9.800	9.600	9.600	9.600	2,686,400
2024-05-28	9.750	9.800	9.650	9.750	9.750	1,879,600
2024-05-27	9.650	9.650	9.650	9.650	9.650	0
2024-05-24	9.650	9.650	9.650	9.650	9.650	0
2024-05-23	9.850	9.950	9.650	9.650	9.650	5,816,500
2024-05-21	9.950	9.950	9.950	9.950	9.950	0
2024-05-20	9.950	9.950	9.950	9.950	9.950	0
2024-05-17	9.900	10.200	9.900	9.950	9.950	8,466,300
2024-05-16	9.900	9.900	9.900	9.900	9.900	0
2024-05-15	9.900	9.900	9.900	9.900	9.900	0
2024-05-14	9.900	10.100	9.850	9.900	9.900	3,511,400
2024-05-13	9.950	10.000	9.750	9.850	9.850	2,652,300
2024-05-10	10.000	10.100	9.800	9.950	9.950	5,429,800
2024-05-09	10.200	10.300	9.900	9.900	9.900	8,434,500
2024-05-08	10.300	10.300	10.100	10.300	10.300	1,636,200
2024-05-07	10.200	10.200	10.200	10.200	10.200	0
2024-05-03	10.300	10.400	10.100	10.200	10.200	3,261,300
2024-05-02	10.100	10.600	10.000	10.200	10.200	11,865,500
2024-04-30	10.100	10.100	10.100	10.100	10.100	0
2024-04-29	10.200	10.300	9.950	10.100	10.100	5,538,200
2024-04-26	10.000	10.200	10.000	10.100	10.100	2,595,000

← NewerPage 10 of 21 · 1,215 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.