Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	49.250	50.250	48.000	48.500	46.272	4,431,500
2022-05-06	49.750	51.250	49.250	50.750	48.419	4,870,800
2022-05-05	55.000	55.000	51.750	51.750	49.373	5,620,500
2022-05-03	57.500	57.500	55.000	55.250	52.712	3,230,900
2022-04-29	57.250	57.750	56.750	57.500	54.859	1,447,600
2022-04-28	58.000	58.000	57.250	57.750	54.573	1,337,400
2022-04-27	58.000	58.000	57.000	57.750	54.573	1,744,500
2022-04-26	59.000	59.250	57.500	58.000	54.809	3,729,800
2022-04-25	57.750	58.750	56.750	58.750	55.518	3,581,900
2022-04-22	56.000	58.250	56.000	58.000	54.809	6,083,300
2022-04-21	54.500	56.500	54.250	56.250	53.155	5,094,700
2022-04-20	56.000	56.250	53.250	54.000	51.029	4,245,600
2022-04-19	55.000	56.500	54.750	55.750	52.683	2,001,600
2022-04-18	55.500	55.750	54.750	55.000	51.974	2,387,500
2022-04-12	54.000	56.750	54.000	56.750	53.628	6,225,000
2022-04-11	54.750	55.250	53.750	54.250	51.265	2,205,800
2022-04-08	55.500	55.750	54.250	54.750	51.738	1,655,400
2022-04-07	55.500	55.750	54.250	55.250	52.210	3,174,100
2022-04-05	56.250	56.750	55.250	55.750	52.683	5,421,600
2022-04-04	54.750	56.000	54.250	55.500	52.446	5,661,000
2022-04-01	53.750	55.000	53.500	54.750	51.738	4,272,400
2022-03-31	53.000	54.500	53.000	54.000	51.029	5,724,700
2022-03-30	54.250	54.750	52.750	52.750	49.848	8,171,700
2022-03-29	53.750	55.500	53.250	53.750	50.793	13,879,700
2022-03-28	51.750	53.500	51.750	53.500	50.556	4,648,300
2022-03-25	52.000	52.750	51.000	51.500	48.666	3,492,000
2022-03-24	51.000	52.000	50.500	51.750	48.903	3,367,100
2022-03-23	50.500	52.500	50.500	51.250	48.430	5,841,500
2022-03-22	50.000	50.750	49.750	49.750	47.013	2,837,000
2022-03-21	50.000	50.750	49.500	50.000	47.249	7,098,700
2022-03-18	49.000	49.500	48.250	49.500	46.777	23,669,900
2022-03-17	50.000	50.000	48.500	49.000	46.304	5,268,700
2022-03-16	48.000	49.500	47.750	49.500	46.777	5,082,100
2022-03-15	47.750	48.500	47.250	47.500	44.887	2,385,000
2022-03-14	47.500	48.500	46.750	47.500	44.887	3,605,900
2022-03-11	46.750	48.250	46.750	47.500	44.887	2,659,400
2022-03-10	48.250	48.500	47.000	47.250	44.650	3,181,000
2022-03-09	46.750	48.250	45.750	47.750	45.123	5,166,900
2022-03-08	45.750	46.500	44.000	46.500	43.942	5,141,100
2022-03-07	46.750	47.250	44.250	45.750	43.233	5,212,100
2022-03-04	47.750	49.000	47.750	48.000	45.359	2,991,000
2022-03-03	49.750	50.000	47.750	47.750	45.123	3,908,500
2022-03-02	49.250	49.500	48.750	49.250	46.540	1,667,400
2022-03-01	49.000	49.750	48.500	49.500	46.777	4,698,000
2022-02-28	47.250	48.750	46.500	48.250	45.595	5,743,100
2022-02-25	46.500	47.750	46.500	47.250	44.650	5,585,800
2022-02-24	47.500	47.750	45.250	46.250	43.705	7,391,200
2022-02-23	45.000	47.500	45.000	47.500	44.887	6,324,900
2022-02-22	43.000	44.750	42.750	44.500	42.052	3,132,100
2022-02-21	42.500	44.500	42.500	43.250	40.870	5,239,900
2022-02-18	42.750	43.500	42.000	42.250	39.925	2,667,700
2022-02-17	44.000	44.250	42.250	42.500	40.162	3,508,800
2022-02-15	42.500	43.750	42.250	43.750	41.343	3,052,500
2022-02-14	43.000	43.250	42.000	42.000	39.689	2,314,600
2022-02-11	42.750	44.250	42.000	43.250	40.870	6,424,100
2022-02-10	46.250	46.750	43.500	43.750	41.343	5,301,500
2022-02-09	46.250	46.750	45.750	46.000	43.469	2,954,700
2022-02-08	47.000	47.250	46.250	46.250	43.705	2,072,300
2022-02-07	47.500	48.000	46.500	47.000	44.414	995,000
2022-02-04	48.000	48.000	47.250	47.250	44.650	1,050,200

← NewerPage 19 of 21 · 1,216 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.