Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	36.250	36.750	36.000	36.000	34.574	3,402,500
2022-11-02	37.000	37.250	36.250	36.500	35.055	2,779,400
2022-11-01	36.250	37.500	36.000	37.000	35.535	9,416,500
2022-10-31	37.500	38.000	35.750	36.250	34.814	8,828,700
2022-10-28	39.250	39.750	37.250	38.750	37.215	11,152,800
2022-10-27	39.500	39.750	38.750	39.250	37.696	2,891,700
2022-10-26	40.500	40.500	39.000	39.250	37.696	4,430,900
2022-10-25	40.750	41.500	40.250	40.500	38.896	2,004,300
2022-10-21	41.500	41.500	40.000	40.250	38.656	2,005,400
2022-10-20	40.500	41.500	40.500	41.000	39.376	2,311,400
2022-10-19	42.000	42.000	40.750	40.750	39.136	2,718,200
2022-10-18	41.000	42.500	41.000	41.500	39.857	5,369,800
2022-10-17	38.500	40.500	38.500	40.500	38.896	2,831,000
2022-10-12	38.500	39.500	38.250	39.000	37.456	1,484,300
2022-10-11	37.500	39.000	37.250	38.250	36.735	2,044,700
2022-10-10	38.500	39.000	37.500	38.250	36.735	1,818,400
2022-10-07	39.750	40.000	38.750	39.250	37.696	3,476,800
2022-10-06	39.250	39.750	38.500	39.500	37.936	3,523,500
2022-10-05	40.000	41.000	39.250	39.250	37.696	6,695,700
2022-10-04	38.750	39.750	38.250	39.750	38.176	3,969,000
2022-10-03	38.250	38.750	37.000	37.250	35.775	3,824,900
2022-09-30	38.750	39.500	38.250	38.750	37.215	1,956,300
2022-09-29	40.000	40.250	38.250	38.500	36.975	3,908,100
2022-09-28	39.000	40.000	38.750	39.500	37.936	3,850,100
2022-09-27	39.750	40.500	39.000	39.250	37.696	3,531,300
2022-09-26	39.500	40.250	39.500	39.500	37.936	2,654,100
2022-09-23	42.500	43.250	40.250	40.250	38.656	7,137,300
2022-09-22	42.000	43.250	41.750	42.750	41.057	4,195,100
2022-09-21	44.000	44.250	42.250	42.250	40.577	4,130,500
2022-09-20	44.000	44.250	43.750	44.000	42.258	1,851,000
2022-09-19	44.250	44.500	43.500	43.500	41.777	1,404,400
2022-09-16	45.500	45.750	44.000	44.000	42.258	6,135,300
2022-09-15	46.000	46.000	45.250	45.500	43.698	2,299,600
2022-09-14	45.000	46.000	44.750	46.000	44.178	1,636,700
2022-09-13	46.250	46.250	45.250	45.750	43.938	3,849,100
2022-09-12	46.750	47.250	46.000	46.250	44.418	4,029,100
2022-09-09	45.000	46.750	45.000	46.250	44.418	5,659,000
2022-09-08	45.500	46.250	44.750	45.000	43.218	3,947,400
2022-09-07	45.750	46.250	44.500	45.250	43.458	2,780,300
2022-09-06	46.000	46.250	45.500	46.000	44.178	1,463,600
2022-09-05	46.250	46.750	45.500	45.750	43.938	3,222,400
2022-09-02	46.250	46.750	45.750	46.250	44.418	2,613,800
2022-09-01	46.750	47.250	45.750	46.000	44.178	4,135,300
2022-08-31	46.250	47.000	45.750	46.750	44.899	5,484,800
2022-08-30	46.500	46.750	45.750	46.000	44.178	3,855,800
2022-08-29	45.750	47.250	45.750	46.250	44.418	7,101,500
2022-08-26	48.250	49.000	47.250	47.750	45.859	4,904,600
2022-08-25	46.000	49.000	45.750	48.000	46.099	11,615,500
2022-08-24	45.000	46.500	44.500	45.750	43.938	3,414,200
2022-08-23	43.250	45.500	43.250	45.500	43.410	3,916,100
2022-08-22	44.250	44.750	43.750	43.750	41.740	2,278,800
2022-08-19	46.000	46.250	44.250	44.500	42.456	3,956,900
2022-08-18	46.250	46.750	45.750	45.750	43.649	1,779,600
2022-08-17	45.250	46.250	45.000	46.000	43.887	3,472,500
2022-08-16	46.250	47.000	45.000	45.250	43.172	4,202,100
2022-08-15	46.500	47.000	46.000	46.500	44.364	2,117,300
2022-08-11	48.000	48.750	46.000	46.250	44.126	6,467,300
2022-08-10	46.750	46.750	45.750	46.250	44.126	3,226,200
2022-08-09	46.250	47.250	45.500	46.750	44.603	3,937,400
2022-08-08	46.250	47.000	45.750	45.750	43.649	3,159,500

← NewerPage 17 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.