Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.300	9.350	8.700	9.200	9.200	16,060,200
2023-10-26	9.600	9.650	8.950	8.950	8.950	11,792,900
2023-10-25	9.400	10.100	9.400	9.750	9.750	15,128,400
2023-10-24	9.850	9.850	9.250	9.250	9.250	14,902,900
2023-10-20	10.300	10.400	9.800	9.800	9.800	9,120,600
2023-10-19	10.100	10.500	10.000	10.300	10.300	5,228,900
2023-10-18	10.700	10.800	10.100	10.200	10.200	5,826,400
2023-10-17	10.700	11.000	10.600	10.700	10.700	5,875,200
2023-10-16	10.700	10.800	10.200	10.500	10.500	10,772,400
2023-10-12	11.800	11.900	11.000	11.000	11.000	11,039,700
2023-10-11	11.300	11.800	11.200	11.600	11.600	8,818,200
2023-10-10	12.100	12.200	11.300	11.300	11.300	20,583,900
2023-10-09	12.600	12.700	11.400	11.800	11.800	37,380,500
2023-10-06	12.100	13.400	12.000	12.800	12.800	38,089,400
2023-10-05	12.400	12.500	11.800	11.900	11.900	12,631,200
2023-10-04	11.700	12.300	11.500	12.200	12.200	13,337,300
2023-10-03	11.800	12.100	11.600	11.900	11.900	12,333,600
2023-10-02	12.600	12.700	11.900	11.900	11.900	10,501,500
2023-09-29	12.600	12.900	12.400	12.500	12.500	11,476,800
2023-09-28	13.100	13.200	12.500	12.500	12.500	14,923,300
2023-09-27	13.100	13.300	12.900	13.000	13.000	4,933,300
2023-09-26	13.800	14.200	13.100	13.200	13.200	14,291,100
2023-09-25	14.400	14.400	13.800	13.900	13.900	11,562,800
2023-09-22	13.900	14.500	13.700	14.200	14.200	16,040,600
2023-09-21	13.900	14.200	13.900	13.900	13.900	10,554,100
2023-09-20	14.100	14.100	13.700	13.800	13.800	12,650,800
2023-09-19	13.900	14.500	13.900	14.200	14.200	20,067,200
2023-09-18	13.900	14.400	13.700	13.800	13.800	14,320,200
2023-09-15	14.700	14.700	14.100	14.100	14.100	15,517,800
2023-09-14	13.400	14.700	13.300	14.500	14.500	30,339,200
2023-09-13	14.100	14.100	13.300	13.400	13.400	16,492,600
2023-09-12	14.400	14.600	14.000	14.100	14.100	9,964,000
2023-09-11	14.800	14.900	14.200	14.300	14.300	13,905,900
2023-09-08	14.800	15.200	14.300	14.500	14.500	16,802,200
2023-09-07	15.300	15.300	14.700	14.800	14.800	20,170,300
2023-09-06	15.200	15.500	14.900	15.400	15.400	35,818,300
2023-09-05	14.200	15.400	14.100	15.200	15.200	50,882,600
2023-09-04	14.700	15.000	13.800	14.200	14.200	41,144,900
2023-09-01	14.900	15.100	13.400	14.100	14.100	44,383,900
2023-08-31	15.300	16.100	14.600	14.900	14.900	73,698,100
2023-08-30	11.800	15.000	11.700	14.600	14.600	82,669,900
2023-08-29	11.400	11.800	11.300	11.600	11.600	16,872,500
2023-08-28	11.600	11.700	11.200	11.300	11.300	21,077,300
2023-08-25	10.400	11.500	10.300	11.300	11.300	53,971,400
2023-08-24	10.600	10.700	10.100	10.300	10.300	25,053,700
2023-08-23	10.200	11.000	10.200	10.700	10.700	51,678,900
2023-08-22	10.200	10.400	9.750	10.200	10.200	31,847,800
2023-08-21	10.300	10.800	10.100	10.200	10.200	32,398,400
2023-08-18	9.600	9.900	9.450	9.850	9.850	21,340,700
2023-08-17	8.100	10.200	8.050	9.700	9.700	75,196,600
2023-08-16	8.500	8.900	8.200	8.200	8.200	32,411,300
2023-08-15	8.500	8.700	8.250	8.500	8.500	20,011,500
2023-08-11	7.200	8.650	7.200	8.600	8.600	72,988,300
2023-08-10	7.450	7.650	7.400	7.450	7.450	4,103,900
2023-08-09	7.400	7.600	7.200	7.550	7.550	7,193,300
2023-08-08	7.600	7.800	7.350	7.350	7.350	8,327,800
2023-08-07	7.750	7.800	7.400	7.550	7.550	5,819,200
2023-08-04	7.800	7.950	7.700	7.700	7.700	2,020,000
2023-08-03	7.900	7.950	7.750	7.800	7.800	3,293,500
2023-08-02	8.000	8.250	7.850	7.900	7.900	6,480,800

← NewerPage 13 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.