Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	48.500	49.000	47.500	47.750	45.123	2,570,200
2022-02-02	48.250	48.750	47.500	48.000	45.359	2,876,300
2022-02-01	47.000	48.250	46.750	48.000	45.359	3,570,400
2022-01-31	44.250	46.750	44.250	46.250	43.705	3,569,600
2022-01-28	46.000	46.500	44.500	44.750	42.288	2,458,900
2022-01-27	45.750	46.750	45.500	45.750	43.233	3,249,100
2022-01-26	48.250	48.250	45.500	45.500	42.997	6,499,100
2022-01-25	46.250	48.500	46.000	48.250	45.595	6,411,100
2022-01-24	48.000	48.000	45.750	46.500	43.942	6,834,000
2022-01-21	46.000	48.500	45.500	48.250	45.595	6,456,200
2022-01-20	48.000	48.250	45.750	46.000	43.469	6,170,900
2022-01-19	47.750	49.000	46.500	47.250	44.650	6,990,900
2022-01-18	51.000	51.500	48.500	48.500	45.832	4,870,800
2022-01-17	51.000	51.500	50.250	50.750	47.958	1,657,300
2022-01-14	52.250	52.750	51.250	51.250	48.430	1,753,700
2022-01-13	52.250	52.750	51.750	52.500	49.611	1,178,400
2022-01-12	51.500	52.500	51.250	52.000	49.139	1,422,200
2022-01-11	50.750	51.750	50.500	51.500	48.666	2,489,500
2022-01-10	52.500	53.000	50.750	50.750	47.958	3,582,100
2022-01-07	53.500	53.500	52.000	52.250	49.375	4,199,300
2022-01-06	54.250	54.250	53.000	53.250	50.320	5,379,700
2022-01-05	54.000	55.000	53.750	54.250	51.265	4,979,100
2022-01-04	53.000	53.500	52.500	53.250	50.320	2,968,300
2021-12-30	50.750	53.750	50.750	53.000	50.084	7,039,000
2021-12-29	51.750	52.250	50.250	50.500	47.721	4,427,500
2021-12-28	52.000	53.000	51.500	51.750	48.903	3,749,200
2021-12-27	52.000	52.250	51.250	51.750	48.903	2,060,800
2021-12-24	52.000	52.250	50.750	51.750	48.903	6,383,900
2021-12-23	52.500	53.250	52.000	52.500	49.611	2,619,600
2021-12-22	53.500	53.750	51.750	51.750	48.903	4,978,900
2021-12-21	53.500	53.500	51.750	52.250	49.375	3,669,000
2021-12-20	50.500	55.000	50.250	52.750	49.848	8,885,600
2021-12-17	51.250	51.500	50.000	51.000	48.194	4,872,400
2021-12-16	48.500	52.750	48.500	51.500	48.666	10,844,900
2021-12-15	48.000	48.500	47.500	48.250	45.595	2,026,100
2021-12-14	47.750	49.000	47.500	48.000	45.359	2,723,800
2021-12-13	47.500	48.750	47.500	48.500	45.832	2,633,600
2021-12-09	47.500	48.500	47.250	47.250	44.650	1,355,000
2021-12-08	47.500	48.500	47.250	47.500	44.887	2,059,000
2021-12-07	46.250	48.000	46.000	47.500	44.887	2,176,700
2021-12-03	46.750	47.500	45.250	45.750	43.233	3,436,300
2021-12-02	48.000	48.000	46.750	47.000	44.414	2,051,000
2021-12-01	48.750	48.750	46.500	47.750	45.123	3,876,500
2021-11-30	50.750	50.750	47.750	48.500	45.832	4,879,500
2021-11-29	48.000	51.500	47.500	48.500	45.832	10,424,100
2021-11-26	48.500	49.000	47.750	48.000	45.359	4,922,900
2021-11-25	47.500	49.250	47.250	48.750	46.068	5,767,000
2021-11-24	48.500	48.500	47.000	47.500	44.887	3,759,100
2021-11-23	48.000	48.750	48.000	48.500	45.832	1,545,800
2021-11-22	49.000	49.750	47.750	48.000	45.359	3,172,100
2021-11-19	48.750	49.000	48.000	48.500	45.832	2,169,100
2021-11-18	49.000	50.000	48.000	48.750	46.068	5,638,200
2021-11-17	48.500	49.750	47.750	49.000	46.304	13,745,100
2021-11-16	45.000	47.750	44.000	47.500	44.887	16,972,700
2021-11-15	44.500	45.500	43.750	44.750	42.288	5,131,200
2021-11-12	43.500	45.000	43.000	44.500	42.052	8,486,200
2021-11-11	42.750	43.750	42.500	43.500	41.107	4,348,600
2021-11-10	43.750	43.750	41.500	42.500	40.162	5,608,900
2021-11-09	43.000	44.000	42.000	43.750	41.343	6,358,300
2021-11-08	40.750	43.000	40.000	43.000	40.634	14,495,100

← NewerPage 20 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.