Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.900	8.000	7.850	8.000	8.000	1,869,300
2023-07-27	8.200	8.400	8.050	8.200	8.200	17,756,500
2023-07-26	8.750	8.800	8.050	8.100	8.100	10,701,100
2023-07-25	8.850	8.900	8.650	8.700	8.700	3,325,200
2023-07-24	9.150	9.150	8.750	8.800	8.800	3,328,000
2023-07-21	9.250	9.300	9.000	9.100	9.100	3,369,100
2023-07-20	9.400	9.450	9.100	9.200	9.200	2,787,500
2023-07-19	9.350	9.500	9.200	9.400	9.400	4,103,900
2023-07-18	9.350	9.650	9.250	9.300	9.300	6,213,500
2023-07-17	9.100	9.350	9.050	9.300	9.300	5,370,900
2023-07-14	8.850	9.100	8.850	9.100	9.100	6,563,400
2023-07-13	8.900	9.000	8.700	8.850	8.850	4,252,200
2023-07-12	9.100	9.150	8.700	8.750	8.750	6,560,000
2023-07-11	9.150	9.450	9.000	9.050	9.050	4,830,800
2023-07-10	9.150	9.250	8.950	9.050	9.050	2,850,100
2023-07-07	9.150	9.300	9.000	9.150	9.150	3,129,500
2023-07-06	9.300	9.600	9.200	9.200	9.200	8,212,400
2023-07-05	9.750	9.800	9.250	9.250	9.250	7,685,500
2023-07-04	9.300	9.800	9.200	9.750	9.750	8,544,100
2023-07-03	9.000	9.350	8.750	9.300	9.300	8,422,300
2023-06-30	9.050	9.400	8.950	9.000	9.000	9,169,700
2023-06-29	8.400	9.200	8.350	9.050	9.050	16,473,200
2023-06-28	8.650	8.650	8.350	8.400	8.400	6,391,800
2023-06-27	8.350	8.850	8.000	8.650	8.650	16,531,500
2023-06-26	9.850	9.850	8.200	8.250	8.250	18,816,900
2023-06-23	9.900	10.100	9.750	9.900	9.900	4,889,400
2023-06-22	10.100	10.100	9.750	9.950	9.950	9,235,600
2023-06-21	10.700	10.800	10.000	10.000	10.000	12,981,700
2023-06-20	10.700	10.900	10.600	10.700	10.700	3,910,300
2023-06-19	10.600	11.000	10.300	10.800	10.800	7,713,000
2023-06-16	10.900	11.000	10.700	10.800	10.800	7,901,800
2023-06-15	11.200	11.300	10.900	10.900	10.900	10,477,900
2023-06-14	11.200	11.600	11.100	11.300	11.300	7,783,400
2023-06-13	11.100	11.300	10.900	11.100	11.100	6,145,800
2023-06-12	11.200	11.500	11.100	11.100	11.100	6,391,000
2023-06-09	11.300	11.600	11.200	11.200	11.200	11,724,000
2023-06-08	11.000	11.200	10.700	11.200	11.200	8,813,800
2023-06-07	11.000	11.200	10.800	11.000	11.000	3,856,400
2023-06-06	11.200	11.300	10.800	11.000	11.000	4,772,400
2023-06-02	11.400	11.400	11.100	11.100	11.100	3,427,400
2023-06-01	11.400	11.600	11.200	11.300	11.300	7,642,700
2023-05-31	10.900	11.700	10.800	11.400	11.400	18,153,400
2023-05-30	11.100	11.200	10.800	11.000	11.000	5,332,800
2023-05-29	11.000	11.200	10.900	11.000	11.000	4,104,600
2023-05-26	11.600	11.700	10.900	10.900	10.900	8,784,500
2023-05-25	11.600	11.700	11.400	11.600	11.600	7,256,400
2023-05-24	11.800	12.200	11.500	11.600	11.600	14,494,900
2023-05-23	11.400	12.000	11.300	11.900	11.900	27,321,100
2023-05-22	11.100	11.500	10.800	11.500	11.500	18,095,400
2023-05-19	11.200	11.400	11.000	11.200	11.200	16,006,600
2023-05-18	11.300	11.500	11.000	11.100	11.100	15,797,100
2023-05-17	11.500	11.600	11.100	11.200	11.200	13,740,600
2023-05-16	10.600	11.800	10.600	11.600	11.600	26,849,500
2023-05-15	12.500	12.800	10.000	10.900	10.900	77,029,600
2023-05-12	13.700	13.900	13.200	13.500	13.500	14,115,200
2023-05-11	14.000	14.100	13.700	13.800	13.800	10,037,500
2023-05-10	13.000	14.900	13.000	14.000	14.000	32,898,400
2023-05-09	13.100	13.600	12.900	13.000	13.000	20,458,500
2023-05-08	12.900	13.000	12.500	12.800	12.800	12,908,000
2023-05-03	12.400	13.200	12.100	13.100	12.840	14,079,600

← NewerPage 14 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.