Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	27.250	27.750	27.250	27.500	26.411	2,654,600
2023-01-30	27.500	28.000	27.250	27.500	26.411	2,035,500
2023-01-27	27.000	27.750	27.000	27.500	26.411	3,165,800
2023-01-26	27.500	27.750	26.500	26.750	25.691	8,009,700
2023-01-25	28.250	28.250	27.500	27.750	26.651	3,338,900
2023-01-24	28.000	28.500	27.500	28.250	27.131	3,780,100
2023-01-23	28.250	28.250	27.750	28.000	26.891	2,576,200
2023-01-20	28.250	28.750	28.000	28.000	26.891	5,648,600
2023-01-19	28.000	28.500	27.750	28.250	27.131	7,209,300
2023-01-18	29.250	29.500	28.000	28.500	27.371	8,013,200
2023-01-17	30.000	30.000	29.250	29.500	28.332	3,162,200
2023-01-16	30.500	30.750	29.750	30.000	28.812	3,371,200
2023-01-13	30.500	31.250	30.000	30.250	29.052	8,846,800
2023-01-12	29.750	30.500	29.500	30.000	28.812	6,116,700
2023-01-11	29.500	29.750	29.250	29.500	28.332	2,719,400
2023-01-10	29.750	30.000	29.000	29.250	28.092	4,615,400
2023-01-09	27.250	30.000	27.000	29.750	28.572	15,521,300
2023-01-06	27.000	27.250	26.750	27.000	25.931	6,407,000
2023-01-05	27.750	27.750	27.000	27.000	25.931	5,625,900
2023-01-04	28.250	28.250	27.250	27.500	26.411	4,986,000
2023-01-03	28.500	28.750	27.750	28.500	27.371	6,627,000
2022-12-30	29.000	29.250	28.250	28.750	27.611	7,335,900
2022-12-29	28.500	29.250	28.250	28.750	27.611	6,797,200
2022-12-28	28.250	28.750	28.000	28.500	27.371	5,574,700
2022-12-27	28.500	29.250	28.250	28.250	27.131	5,093,900
2022-12-26	27.750	28.500	27.500	28.250	27.131	2,451,600
2022-12-23	28.250	28.500	27.000	27.750	26.651	11,145,400
2022-12-22	29.500	29.500	28.250	28.750	27.611	7,516,900
2022-12-21	29.500	29.750	29.250	29.250	28.092	1,984,200
2022-12-20	29.500	30.500	29.000	29.250	28.092	10,622,500
2022-12-19	28.000	29.500	27.250	29.250	28.092	10,560,200
2022-12-16	28.500	28.500	26.250	27.500	26.411	14,866,900
2022-12-15	30.750	30.750	28.250	28.500	27.371	12,995,100
2022-12-14	30.750	31.500	30.750	31.000	29.772	2,774,000
2022-12-13	31.500	31.750	30.250	30.750	29.532	4,226,100
2022-12-09	32.000	32.250	31.500	31.500	30.253	2,522,400
2022-12-08	32.500	32.500	31.750	32.000	30.733	2,548,100
2022-12-07	32.500	32.750	32.250	32.250	30.973	3,643,400
2022-12-06	32.250	32.750	32.250	32.500	31.213	2,479,400
2022-12-02	32.250	32.750	32.000	32.500	31.213	2,316,200
2022-12-01	32.000	32.500	32.000	32.250	30.973	5,647,300
2022-11-30	30.750	32.000	30.750	31.750	30.493	3,635,200
2022-11-29	30.500	31.500	30.250	31.000	29.772	5,079,300
2022-11-28	31.500	31.500	30.000	30.250	29.052	6,838,100
2022-11-25	31.250	31.750	31.000	31.500	30.253	2,725,600
2022-11-24	32.000	32.000	31.000	31.250	30.012	2,819,700
2022-11-23	32.000	32.000	31.250	31.500	30.253	2,943,200
2022-11-22	32.500	33.000	31.250	31.750	30.493	5,820,900
2022-11-21	31.750	32.750	31.000	32.250	30.973	6,873,400
2022-11-18	32.000	32.500	31.500	31.750	30.493	3,278,500
2022-11-17	33.000	33.250	31.750	32.000	30.733	9,790,400
2022-11-16	34.250	34.500	33.500	33.500	32.173	5,018,000
2022-11-15	35.500	35.500	34.250	34.250	32.894	4,501,900
2022-11-14	36.000	36.000	34.750	35.250	33.854	6,177,100
2022-11-11	37.000	37.500	36.000	36.250	34.814	7,580,800
2022-11-10	35.250	37.250	34.000	36.500	35.055	13,277,500
2022-11-09	34.250	35.250	34.000	34.250	32.894	3,776,200
2022-11-08	34.000	34.750	33.750	34.000	32.654	5,452,900
2022-11-07	36.250	36.500	33.000	33.750	32.413	20,017,500
2022-11-04	36.250	37.000	36.000	36.500	35.055	4,309,200

← NewerPage 16 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.