Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.800	13.100	12.500	13.100	13.100	11,157,811
2026-07-16	12.900	13.100	12.700	12.900	12.900	5,252,978
2026-07-15	13.000	13.200	12.700	13.000	13.000	12,238,979
2026-07-14	12.500	13.400	12.300	13.000	13.000	24,326,320
2026-07-13	12.700	13.100	12.300	12.600	12.600	15,152,198
2026-07-10	11.500	12.700	11.300	12.700	12.700	31,361,611
2026-07-09	10.600	11.600	10.500	11.600	11.600	21,530,637
2026-07-08	10.300	11.000	10.200	10.500	10.500	18,014,904
2026-07-07	10.400	10.600	10.200	10.300	10.300	4,997,490
2026-07-06	10.400	10.700	10.300	10.500	10.500	7,995,618
2026-07-03	10.000	10.500	9.950	10.300	10.300	12,495,844
2026-07-02	9.900	10.000	9.800	9.950	9.950	8,862,935
2026-07-01	9.700	9.950	9.650	9.900	9.900	7,752,120
2026-06-30	9.900	10.100	9.550	9.700	9.700	18,868,072
2026-06-29	10.100	10.100	9.800	9.800	9.800	10,208,233
2026-06-26	9.550	10.100	9.500	10.000	10.000	18,056,398
2026-06-25	10.000	10.000	9.700	9.750	9.750	19,368,357
2026-06-24	9.700	9.800	9.200	9.800	9.800	23,219,285
2026-06-23	9.200	10.000	9.200	9.550	9.550	34,708,648
2026-06-22	9.350	9.850	9.300	9.300	9.300	31,199,652
2026-06-19	8.750	9.350	8.750	9.150	9.150	14,011,180
2026-06-18	8.950	9.000	8.650	8.700	8.700	8,548,691
2026-06-17	9.150	9.400	8.600	9.000	9.000	32,782,520
2026-06-16	9.450	9.450	9.150	9.150	9.150	11,285,790
2026-06-15	9.250	9.450	8.950	9.400	9.400	22,764,090
2026-06-12	9.200	9.250	8.850	9.050	9.050	12,027,790
2026-06-11	8.450	9.100	8.450	9.050	9.050	15,297,780
2026-06-10	8.600	8.800	8.350	8.450	8.450	10,597,600
2026-06-09	9.000	9.000	8.600	8.700	8.700	11,151,012
2026-06-08	8.950	9.250	8.700	8.800	8.800	16,817,420
2026-06-05	9.450	9.500	8.850	9.100	9.100	22,012,650
2026-06-04	8.500	9.650	8.500	9.500	9.500	64,151,238
2026-06-02	7.150	8.150	7.050	7.800	7.800	22,313,020
2026-05-29	7.200	7.500	6.850	7.100	7.100	18,641,029
2026-05-28	7.250	7.450	7.150	7.150	7.150	5,407,818
2026-05-27	7.250	7.450	7.100	7.200	7.200	7,350,133
2026-05-26	7.250	7.450	7.100	7.200	7.200	7,717,808
2026-05-25	7.300	7.450	7.150	7.250	7.250	9,613,160
2026-05-22	7.150	7.200	6.950	7.150	7.150	6,128,665
2026-05-21	7.350	7.400	7.050	7.100	7.100	6,370,210
2026-05-20	7.500	7.550	7.050	7.300	7.300	10,792,420
2026-05-19	6.850	7.600	6.850	7.400	7.400	15,863,750
2026-05-18	6.650	6.950	6.550	6.850	6.850	11,530,970
2026-05-15	6.050	6.800	6.000	6.600	6.600	29,661,260
2026-05-14	5.650	5.700	5.600	5.650	5.650	1,233,921
2026-05-13	5.550	5.650	5.500	5.600	5.600	1,169,111
2026-05-12	5.800	5.850	5.500	5.500	5.500	2,373,042
2026-05-11	5.800	5.850	5.700	5.750	5.750	1,662,706
2026-05-08	5.850	5.900	5.700	5.800	5.800	1,801,922
2026-05-07	5.650	5.900	5.650	5.800	5.800	3,742,313
2026-05-06	5.600	5.850	5.600	5.700	5.700	4,771,557
2026-05-05	5.450	5.700	5.350	5.500	5.500	6,355,180
2026-04-30	5.500	5.600	5.400	5.450	5.450	3,166,736
2026-04-29	5.500	5.600	5.450	5.500	5.500	4,711,432
2026-04-28	5.200	5.600	5.150	5.450	5.450	10,426,750
2026-04-27	5.300	5.400	5.150	5.150	5.150	2,865,894
2026-04-24	4.920	5.350	4.920	5.300	5.300	6,750,580
2026-04-23	4.980	4.980	4.900	4.920	4.920	1,769,481
2026-04-22	5.050	5.150	4.980	4.980	4.980	2,464,313
2026-04-21	4.980	5.200	4.980	5.100	5.100	3,166,229

← NewerPage 2 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.