Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.940	5.050	4.920	4.960	4.960	823,291
2026-04-17	4.960	4.980	4.900	4.940	4.940	466,500
2026-04-16	4.960	5.050	4.940	4.940	4.940	787,405
2026-04-10	4.920	4.940	4.900	4.900	4.900	291,549
2026-04-09	4.960	4.960	4.880	4.880	4.880	723,900
2026-04-08	4.940	5.000	4.920	5.000	5.000	1,149,643
2026-04-07	4.900	4.900	4.840	4.840	4.840	606,455
2026-04-03	4.960	4.980	4.860	4.880	4.880	822,462
2026-04-02	4.980	5.050	4.920	4.920	4.920	1,229,518
2026-04-01	5.050	5.100	5.000	5.000	5.000	1,687,505
2026-03-31	4.960	5.050	4.860	4.980	4.980	2,198,206
2026-03-30	4.840	4.940	4.820	4.920	4.920	1,145,411
2026-03-27	4.860	4.900	4.840	4.860	4.860	539,871
2026-03-26	4.900	4.900	4.840	4.840	4.840	1,137,387
2026-03-25	4.860	5.000	4.860	4.960	4.960	2,339,051
2026-03-24	4.840	4.920	4.820	4.820	4.820	2,092,631
2026-03-23	4.960	4.960	4.800	4.800	4.800	2,847,282
2026-03-20	5.050	5.100	4.980	5.050	5.050	1,189,520
2026-03-19	5.200	5.200	4.960	4.960	4.960	3,152,894
2026-03-18	5.500	5.500	5.200	5.250	5.250	3,973,366
2026-03-17	5.600	5.600	5.450	5.450	5.450	2,281,175
2026-03-16	5.500	5.650	5.450	5.450	5.450	1,858,422
2026-03-13	5.550	5.700	5.350	5.500	5.500	1,753,880
2026-03-12	5.550	5.700	5.450	5.550	5.550	2,316,418
2026-03-11	5.450	5.800	5.450	5.500	5.500	5,014,291
2026-03-10	5.250	5.500	5.200	5.400	5.400	4,330,812
2026-03-09	4.840	5.200	4.800	5.150	5.150	2,573,673
2026-03-06	5.150	5.250	4.980	5.150	5.150	4,087,410
2026-03-05	5.450	5.450	5.050	5.200	5.200	2,257,604
2026-03-04	5.100	5.250	4.860	5.050	5.050	4,919,645
2026-03-02	5.700	5.800	5.400	5.400	5.400	4,753,007
2026-02-27	6.050	6.150	5.950	6.000	6.000	2,581,763
2026-02-26	6.100	6.100	5.950	6.000	6.000	2,581,966
2026-02-25	6.100	6.200	5.900	6.050	6.050	6,932,186
2026-02-24	5.950	6.100	5.850	6.100	6.100	3,486,037
2026-02-23	6.050	6.250	5.700	5.950	5.950	5,821,015
2026-02-20	6.200	6.250	6.000	6.050	6.050	6,025,940
2026-02-19	6.350	6.550	6.100	6.250	6.250	7,959,128
2026-02-18	5.900	6.200	5.800	6.200	6.200	6,850,753
2026-02-17	5.700	5.950	5.550	5.900	5.900	6,559,460
2026-02-16	5.800	5.900	5.600	5.700	5.700	6,285,118
2026-02-13	5.600	5.800	5.550	5.650	5.650	8,761,486
2026-02-12	5.350	5.700	5.350	5.600	5.600	10,889,220
2026-02-11	5.450	5.550	5.250	5.350	5.350	6,313,111
2026-02-10	5.100	5.550	5.050	5.450	5.450	10,478,040
2026-02-09	4.780	5.050	4.780	4.980	4.980	5,957,870
2026-02-06	4.760	4.780	4.640	4.660	4.660	3,672,125
2026-02-05	4.860	4.900	4.800	4.800	4.800	1,275,844
2026-02-04	4.880	4.920	4.760	4.800	4.800	1,227,810
2026-02-03	4.700	4.920	4.700	4.860	4.860	3,866,346
2026-02-02	4.740	4.740	4.600	4.660	4.660	2,053,643
2026-01-30	4.780	4.800	4.720	4.760	4.760	639,310
2026-01-29	4.860	4.900	4.760	4.800	4.800	1,713,005
2026-01-28	4.940	4.960	4.840	4.860	4.860	1,501,834
2026-01-27	4.740	4.940	4.740	4.900	4.900	3,353,880
2026-01-26	4.760	4.780	4.720	4.740	4.740	954,008
2026-01-23	4.800	4.880	4.760	4.760	4.760	1,956,581
2026-01-22	4.840	4.960	4.760	4.760	4.760	3,392,751
2026-01-21	4.740	4.840	4.700	4.820	4.820	3,710,317
2026-01-20	4.640	4.820	4.640	4.740	4.740	5,656,758

← NewerPage 3 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.