Singer Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 39.500 | 40.750 | 39.000 | 40.500 | 38.272 | 2,511,300 |
| 2021-11-04 | 39.500 | 39.500 | 39.000 | 39.500 | 37.327 | 981,800 |
| 2021-11-03 | 39.750 | 40.250 | 39.250 | 39.250 | 37.090 | 795,500 |
| 2021-11-02 | 40.000 | 40.250 | 39.500 | 39.750 | 37.563 | 505,200 |
| 2021-11-01 | 40.000 | 40.250 | 39.750 | 40.250 | 38.035 | 1,222,600 |
| 2021-10-29 | 40.039 | 40.039 | 39.057 | 40.039 | 37.836 | 2,819,283 |
| 2021-10-28 | 40.039 | 40.285 | 39.794 | 40.039 | 37.836 | 1,371,119 |
| 2021-10-27 | 40.285 | 40.285 | 39.794 | 40.039 | 37.836 | 661,947 |
| 2021-10-26 | 40.039 | 41.022 | 40.039 | 40.530 | 38.300 | 2,066,551 |
| 2021-10-25 | 40.285 | 40.285 | 39.057 | 40.285 | 38.068 | 1,799,594 |
| 2021-10-21 | 40.039 | 41.022 | 39.794 | 40.285 | 38.068 | 1,910,835 |
| 2021-10-20 | 39.302 | 40.039 | 39.302 | 39.794 | 37.604 | 904,784 |
| 2021-10-19 | 39.548 | 39.794 | 39.057 | 39.302 | 37.140 | 1,355,853 |
| 2021-10-18 | 38.811 | 40.039 | 38.811 | 39.302 | 37.140 | 3,565,602 |
| 2021-10-15 | 39.548 | 39.548 | 38.320 | 38.811 | 36.676 | 1,730,997 |
| 2021-10-14 | 39.057 | 39.302 | 38.565 | 39.302 | 37.140 | 1,387,403 |
← NewerPage 21 of 21 · 1,216 trading days
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.