Singer Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.520 | 4.700 | 4.500 | 4.660 | 4.660 | 3,065,853 |
| 2026-01-16 | 4.360 | 4.600 | 4.340 | 4.540 | 4.540 | 5,650,799 |
| 2026-01-15 | 4.200 | 4.380 | 4.160 | 4.360 | 4.360 | 4,317,077 |
| 2026-01-14 | 4.420 | 4.420 | 4.100 | 4.200 | 4.200 | 5,811,494 |
| 2026-01-13 | 4.700 | 4.700 | 4.380 | 4.440 | 4.440 | 1,966,240 |
| 2026-01-12 | 4.820 | 4.820 | 4.620 | 4.620 | 4.620 | 1,554,469 |
| 2026-01-09 | 4.860 | 4.860 | 4.800 | 4.820 | 4.820 | 693,639 |
| 2026-01-08 | 4.920 | 4.960 | 4.800 | 4.820 | 4.820 | 2,616,402 |
| 2026-01-07 | 4.860 | 5.050 | 4.840 | 4.960 | 4.960 | 4,546,762 |
| 2026-01-06 | 4.860 | 4.920 | 4.840 | 4.840 | 4.840 | 1,190,702 |
| 2026-01-05 | 4.880 | 4.940 | 4.840 | 4.840 | 4.840 | 866,041 |
| 2025-12-30 | 4.860 | 4.880 | 4.820 | 4.880 | 4.880 | 438,800 |
| 2025-12-29 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 445,807 |
| 2025-12-26 | 4.920 | 4.960 | 4.860 | 4.860 | 4.860 | 1,336,235 |
| 2025-12-25 | 5.050 | 5.050 | 4.900 | 4.920 | 4.920 | 2,173,208 |
| 2025-12-24 | 5.050 | 5.050 | 4.940 | 5.000 | 5.000 | 1,863,014 |
| 2025-12-23 | 4.880 | 5.100 | 4.880 | 5.000 | 5.000 | 2,340,236 |
| 2025-12-22 | 4.880 | 4.920 | 4.860 | 4.880 | 4.880 | 784,251 |
| 2025-12-19 | 4.880 | 4.920 | 4.840 | 4.860 | 4.860 | 630,648 |
| 2025-12-18 | 4.940 | 4.960 | 4.860 | 4.860 | 4.860 | 1,878,277 |
| 2025-12-17 | 5.050 | 5.100 | 4.920 | 4.940 | 4.940 | 1,881,736 |
| 2025-12-16 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 836,826 |
| 2025-12-15 | 4.980 | 5.050 | 4.920 | 5.000 | 5.000 | 1,688,380 |
| 2025-12-12 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 1,944,955 |
| 2025-12-11 | 5.000 | 5.050 | 4.900 | 4.900 | 4.900 | 1,064,219 |
| 2025-12-09 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 924,920 |
| 2025-12-08 | 5.050 | 5.050 | 4.900 | 4.920 | 4.920 | 1,589,776 |
| 2025-12-04 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 1,352,588 |
| 2025-12-03 | 5.200 | 5.250 | 5.100 | 5.100 | 5.100 | 1,392,902 |
| 2025-12-02 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 1,807,144 |
| 2025-12-01 | 5.150 | 5.300 | 5.050 | 5.250 | 5.250 | 2,171,203 |
| 2025-11-28 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 2,230,492 |
| 2025-11-27 | 4.960 | 5.050 | 4.940 | 5.000 | 5.000 | 1,982,531 |
| 2025-11-26 | 5.200 | 5.250 | 4.940 | 4.940 | 4.940 | 5,691,218 |
| 2025-11-25 | 5.200 | 5.300 | 5.150 | 5.150 | 5.150 | 1,870,139 |
| 2025-11-24 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 689,309 |
| 2025-11-21 | 5.350 | 5.350 | 5.150 | 5.300 | 5.300 | 2,947,017 |
| 2025-11-20 | 5.500 | 5.650 | 5.400 | 5.400 | 5.400 | 5,045,581 |
| 2025-11-19 | 5.450 | 5.600 | 5.400 | 5.450 | 5.450 | 2,612,813 |
| 2025-11-18 | 5.400 | 5.550 | 5.400 | 5.400 | 5.400 | 1,471,937 |
| 2025-11-17 | 5.350 | 5.550 | 5.300 | 5.500 | 5.500 | 2,821,021 |
| 2025-11-14 | 5.350 | 5.450 | 5.300 | 5.350 | 5.350 | 1,419,630 |
| 2025-11-13 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 2,400,536 |
| 2025-11-12 | 5.800 | 6.050 | 5.500 | 5.600 | 5.600 | 16,683,689 |
| 2025-11-11 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 818,588 |
| 2025-11-10 | 5.400 | 5.550 | 5.400 | 5.450 | 5.450 | 1,013,509 |
| 2025-11-07 | 5.450 | 5.500 | 5.350 | 5.400 | 5.400 | 1,228,700 |
| 2025-11-06 | 5.400 | 5.550 | 5.350 | 5.500 | 5.500 | 2,050,137 |
| 2025-11-05 | 5.500 | 5.550 | 5.300 | 5.350 | 5.350 | 2,075,835 |
| 2025-11-04 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 1,661,233 |
| 2025-11-03 | 5.850 | 5.950 | 5.600 | 5.650 | 5.650 | 2,586,424 |
| 2025-10-31 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 2,465,224 |
| 2025-10-30 | 5.800 | 6.050 | 5.800 | 5.850 | 5.850 | 2,946,828 |
| 2025-10-29 | 6.050 | 6.150 | 5.850 | 5.850 | 5.850 | 1,758,732 |
| 2025-10-28 | 6.100 | 6.150 | 5.800 | 6.050 | 6.050 | 2,521,007 |
| 2025-10-27 | 6.200 | 6.350 | 6.100 | 6.100 | 6.100 | 1,604,599 |
| 2025-10-24 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 1,576,467 |
| 2025-10-22 | 6.150 | 6.350 | 6.050 | 6.250 | 6.250 | 5,125,581 |
| 2025-10-21 | 6.150 | 6.250 | 6.050 | 6.150 | 6.150 | 3,647,122 |
| 2025-10-20 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 2,685,606 |
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.