Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	46.250	47.000	45.750	45.750	43.649	3,159,500
2022-08-05	45.250	46.000	44.750	46.000	43.887	2,633,700
2022-08-04	44.750	45.500	44.500	44.750	42.694	3,768,000
2022-08-03	44.750	45.500	43.500	44.000	41.979	4,944,000
2022-08-02	43.750	45.250	43.750	45.000	42.933	7,633,100
2022-08-01	42.750	45.250	42.750	44.250	42.217	9,310,400
2022-07-27	40.750	41.750	40.250	41.500	39.594	1,955,100
2022-07-26	40.750	41.250	40.500	41.000	39.117	3,355,000
2022-07-25	40.250	41.000	39.500	41.000	39.117	3,182,000
2022-07-22	39.500	40.750	39.500	40.500	38.640	7,118,300
2022-07-21	38.000	40.000	38.000	39.500	37.686	6,895,900
2022-07-20	38.000	38.500	37.500	38.000	36.255	5,899,100
2022-07-19	37.750	38.000	36.250	37.500	35.778	3,726,300
2022-07-18	38.500	38.500	37.250	37.750	36.016	4,368,800
2022-07-15	36.500	38.250	36.000	38.000	36.255	8,337,900
2022-07-14	36.000	37.250	35.500	36.000	34.346	5,559,700
2022-07-12	37.000	37.500	35.750	36.250	34.585	4,479,500
2022-07-11	37.750	38.000	36.250	37.500	35.778	5,185,500
2022-07-08	39.250	39.500	37.500	37.750	36.016	4,848,100
2022-07-07	37.250	39.000	36.750	38.750	36.970	7,597,800
2022-07-06	38.250	39.000	36.750	37.000	35.300	10,161,400
2022-07-05	42.000	42.250	38.750	39.000	37.209	9,444,700
2022-07-04	44.000	44.250	41.750	42.000	40.071	6,679,500
2022-07-01	44.250	45.000	43.500	44.500	42.456	2,035,000
2022-06-30	47.500	47.750	43.500	44.250	42.217	8,280,000
2022-06-29	48.250	48.250	47.250	47.500	45.318	2,221,900
2022-06-28	48.500	48.750	48.000	48.250	46.034	2,040,200
2022-06-27	48.500	49.250	48.000	48.500	46.272	3,926,800
2022-06-24	47.250	48.000	46.750	47.500	45.318	2,319,500
2022-06-23	47.250	47.250	46.500	46.500	44.364	2,619,200
2022-06-22	48.000	48.000	46.750	46.750	44.603	1,779,100
2022-06-21	47.000	48.500	47.000	48.500	46.272	2,249,300
2022-06-20	48.000	49.000	46.250	46.500	44.364	3,893,200
2022-06-17	47.250	48.750	46.250	48.750	46.511	6,607,500
2022-06-16	49.250	50.000	47.500	47.750	45.557	4,930,200
2022-06-15	49.250	49.500	48.000	49.000	46.749	3,924,000
2022-06-14	48.750	49.750	48.500	49.000	46.749	1,772,800
2022-06-13	49.000	49.500	48.750	48.750	46.511	2,260,100
2022-06-10	49.250	50.500	49.250	50.250	47.942	2,147,200
2022-06-09	50.000	50.500	49.500	49.500	47.226	2,353,200
2022-06-08	50.750	51.000	50.000	50.250	47.942	1,706,900
2022-06-07	52.000	52.000	50.000	50.250	47.942	2,278,100
2022-06-06	51.750	52.250	50.750	52.000	49.611	1,486,800
2022-06-02	51.500	52.000	51.250	51.500	49.134	1,733,300
2022-06-01	52.750	53.500	51.750	51.750	49.373	5,250,300
2022-05-31	52.750	53.000	52.000	52.750	50.327	1,969,300
2022-05-30	52.500	53.000	52.250	52.750	50.327	3,116,900
2022-05-27	52.750	53.000	51.500	52.000	49.611	3,213,700
2022-05-26	52.250	53.000	51.750	52.250	49.850	4,032,100
2022-05-25	50.750	53.000	50.250	52.000	49.611	7,655,800
2022-05-24	50.250	51.750	49.750	50.250	47.942	5,786,400
2022-05-23	50.250	51.000	49.750	50.000	47.703	2,456,600
2022-05-20	50.250	50.750	50.000	50.000	47.703	2,068,700
2022-05-19	49.750	50.500	49.250	49.500	47.226	3,801,700
2022-05-18	51.500	52.000	50.500	51.500	49.134	3,835,900
2022-05-17	50.000	52.000	49.500	51.750	49.373	7,673,700
2022-05-13	48.000	50.000	47.250	49.500	47.226	9,189,400
2022-05-12	51.250	51.500	47.000	47.000	44.841	15,564,500
2022-05-11	52.750	53.500	51.500	52.500	50.088	4,729,800
2022-05-10	48.500	54.500	48.250	53.500	51.043	7,762,500

← NewerPage 18 of 21 · 1,213 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.