Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	14.000	14.600	12.800	12.900	12.389	20,207,700
2023-04-28	14.400	14.900	14.100	14.200	13.638	13,887,100
2023-04-27	14.100	14.200	13.800	14.100	13.542	8,082,900
2023-04-26	13.900	14.400	13.800	14.300	13.734	11,038,600
2023-04-25	15.100	15.100	13.800	14.000	13.446	19,479,300
2023-04-24	15.400	15.800	14.900	15.000	14.406	15,137,500
2023-04-21	15.700	15.800	15.300	15.400	14.790	9,819,600
2023-04-20	16.100	16.300	15.500	15.700	15.078	8,381,100
2023-04-19	17.100	17.100	16.000	16.000	15.366	19,805,200
2023-04-18	17.400	17.500	17.100	17.100	16.423	7,209,200
2023-04-17	16.900	17.400	16.800	17.400	16.711	7,907,900
2023-04-12	17.300	17.300	16.700	16.900	16.231	6,078,100
2023-04-11	17.200	17.500	17.100	17.300	16.615	7,896,700
2023-04-10	17.000	17.300	16.800	17.200	16.519	9,945,300
2023-04-07	16.600	17.100	16.500	16.900	16.231	7,926,200
2023-04-05	17.100	17.400	16.500	16.600	15.943	13,071,300
2023-04-04	17.700	17.900	17.100	17.200	16.519	16,366,400
2023-04-03	18.000	18.100	17.700	17.900	17.191	7,467,800
2023-03-31	18.200	18.300	17.900	18.000	17.287	7,731,900
2023-03-30	18.800	18.800	18.100	18.100	17.383	15,130,900
2023-03-29	18.500	19.000	18.500	18.800	18.056	22,556,200
2023-03-28	18.200	18.500	18.000	18.300	17.575	14,685,500
2023-03-27	17.900	18.300	17.700	18.200	17.479	14,985,300
2023-03-24	18.000	18.100	17.700	17.800	17.095	16,746,300
2023-03-23	17.900	18.400	17.500	18.000	17.287	37,858,400
2023-03-22	19.200	19.600	17.700	17.800	17.095	56,961,200
2023-03-21	18.800	19.000	18.200	18.900	18.152	29,683,900
2023-03-20	18.900	19.400	18.300	18.500	17.767	15,582,300
2023-03-17	19.600	19.700	18.800	18.800	18.056	14,185,700
2023-03-16	19.900	20.000	19.200	19.300	18.536	15,905,500
2023-03-15	20.400	20.400	19.700	20.000	19.208	14,006,500
2023-03-14	19.800	20.500	19.800	20.100	19.304	25,971,400
2023-03-13	19.600	20.600	19.500	19.600	18.824	15,060,000
2023-03-10	21.000	21.100	19.900	20.000	19.208	13,444,000
2023-03-09	21.800	21.900	21.000	21.100	20.264	8,701,000
2023-03-08	21.600	22.200	21.600	21.700	20.841	8,926,200
2023-03-07	22.300	22.700	21.700	21.800	20.937	15,511,000
2023-03-03	22.800	23.000	22.100	22.200	21.321	23,773,300
2023-03-02	22.300	23.600	21.900	23.100	22.185	61,596,400
2023-03-01	22.700	22.800	21.300	21.500	20.649	9,287,600
2023-02-28	22.800	23.100	22.400	22.500	21.609	16,925,600
2023-02-27	21.900	22.900	21.800	22.700	21.801	24,301,400
2023-02-24	22.900	23.300	21.900	22.000	21.129	22,688,300
2023-02-23	23.000	23.600	22.600	22.900	21.993	29,702,900
2023-02-22	20.900	23.800	20.900	22.600	21.705	89,139,200
2023-02-21	21.500	21.800	20.700	21.000	20.168	48,320,900
2023-02-20	17.600	22.200	17.100	21.500	20.649	164,509,700
2023-02-17	18.200	18.400	16.700	17.300	16.615	70,173,600
2023-02-16	19.200	19.300	18.000	18.300	17.575	62,835,100
2023-02-15	21.400	21.400	18.600	18.800	18.056	73,241,300
2023-02-14	27.000	27.500	20.500	21.100	20.264	78,492,000
2023-02-13	26.750	27.000	26.250	26.500	25.451	4,183,600
2023-02-10	27.250	27.500	26.750	26.750	25.691	2,083,700
2023-02-09	27.250	27.500	26.250	27.500	26.411	5,239,500
2023-02-08	28.000	28.000	27.000	27.000	25.931	4,328,100
2023-02-07	28.500	28.500	28.000	28.000	26.891	1,866,700
2023-02-06	28.500	28.500	27.750	28.250	27.131	2,288,000
2023-02-03	28.500	28.750	28.000	28.250	27.131	3,562,900
2023-02-02	29.000	29.250	28.250	28.500	27.371	8,532,600
2023-02-01	27.750	29.000	27.500	28.500	27.371	9,782,600

← NewerPage 15 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.