Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.500	10.700	10.300	10.400	10.400	9,312,900
2024-01-24	9.900	10.800	9.600	10.700	10.700	17,400,300
2024-01-23	10.400	10.500	9.650	9.800	9.800	10,975,900
2024-01-22	10.900	11.000	10.300	10.300	10.300	6,059,200
2024-01-19	11.000	11.200	10.900	10.900	10.900	4,112,900
2024-01-18	10.900	11.200	10.800	10.900	10.900	5,549,100
2024-01-17	11.100	11.400	10.900	10.900	10.900	4,840,300
2024-01-16	11.100	11.300	11.000	11.200	11.200	3,116,200
2024-01-15	11.400	11.500	11.100	11.100	11.100	3,140,200
2024-01-12	11.000	11.400	11.000	11.300	11.300	5,731,800
2024-01-11	11.800	11.800	11.000	11.000	11.000	15,597,800
2024-01-10	11.800	12.000	11.700	11.800	11.800	5,438,800
2024-01-09	12.100	12.100	11.700	11.700	11.700	5,701,900
2024-01-08	12.100	12.400	11.800	11.800	11.800	10,983,200
2024-01-05	12.400	12.600	12.100	12.100	12.100	14,354,400
2024-01-04	12.300	12.600	11.900	12.500	12.500	21,557,500
2024-01-03	12.000	12.500	11.900	12.200	12.200	17,261,900
2024-01-02	11.600	12.100	11.600	12.100	12.100	9,635,154
2023-12-28	11.500	11.800	11.500	11.600	11.600	4,953,800
2023-12-27	11.700	11.900	11.400	11.500	11.500	6,701,300
2023-12-26	12.000	12.100	11.500	11.600	11.600	6,305,300
2023-12-25	12.000	12.200	11.900	12.000	12.000	5,669,200
2023-12-22	12.300	12.300	11.900	12.000	12.000	8,936,000
2023-12-21	12.000	12.400	12.000	12.300	12.300	12,950,300
2023-12-20	12.500	12.600	12.000	12.000	12.000	14,917,300
2023-12-19	12.000	12.500	11.800	12.400	12.400	18,007,700
2023-12-18	11.600	12.200	11.600	12.000	12.000	13,429,000
2023-12-15	12.000	12.100	11.600	11.700	11.700	17,833,400
2023-12-14	11.600	12.000	11.600	11.900	11.900	21,228,300
2023-12-13	11.700	12.000	11.100	11.300	11.300	21,587,400
2023-12-12	12.900	13.100	11.900	12.000	12.000	41,070,400
2023-12-08	12.600	13.000	12.400	12.700	12.700	38,430,800
2023-12-07	12.500	12.700	12.300	12.500	12.500	18,586,300
2023-12-06	12.400	12.900	12.200	12.700	12.700	27,086,300
2023-12-04	12.500	12.600	12.100	12.200	12.200	11,940,200
2023-12-01	12.200	12.700	12.100	12.400	12.400	33,490,400
2023-11-30	12.400	12.500	11.800	12.100	12.100	26,004,300
2023-11-29	12.300	13.100	12.100	12.300	12.300	46,839,700
2023-11-28	11.500	12.600	11.400	12.400	12.400	32,472,300
2023-11-27	11.100	11.500	10.700	11.300	11.300	14,987,800
2023-11-24	11.700	12.100	11.000	11.200	11.200	37,468,100
2023-11-23	11.500	11.800	11.200	11.700	11.700	25,013,900
2023-11-22	11.400	11.600	11.100	11.400	11.400	24,004,500
2023-11-21	11.200	11.600	10.900	11.400	11.400	26,494,900
2023-11-20	10.600	11.300	10.400	11.200	11.200	29,002,800
2023-11-17	10.100	10.800	10.000	10.600	10.600	19,956,500
2023-11-16	10.300	10.700	10.100	10.300	10.300	17,106,400
2023-11-15	10.400	10.500	10.100	10.400	10.400	25,232,600
2023-11-14	9.650	10.100	9.300	10.000	10.000	29,763,300
2023-11-13	10.100	10.200	9.400	9.500	9.500	34,816,500
2023-11-10	10.700	11.100	9.800	9.900	9.900	37,832,300
2023-11-09	11.100	11.200	10.400	11.100	11.100	26,480,200
2023-11-08	11.000	11.700	10.700	11.100	11.100	40,259,500
2023-11-07	11.500	11.600	10.600	10.700	10.700	30,140,500
2023-11-06	11.400	11.800	11.400	11.600	11.600	20,770,300
2023-11-03	11.200	11.400	10.700	11.100	11.100	36,048,500
2023-11-02	9.200	11.300	9.150	10.900	10.900	40,977,200
2023-11-01	8.800	9.150	8.700	8.900	8.900	15,088,200
2023-10-31	9.150	9.250	8.550	8.700	8.700	12,599,300
2023-10-30	9.000	9.350	8.900	9.100	9.100	9,960,300

← NewerPage 12 of 21 · 1,212 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.