Singer Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.600 | 6.600 | 6.050 | 6.050 | 6.050 | 4,105,944 |
| 2025-10-16 | 6.600 | 6.750 | 6.600 | 6.600 | 6.600 | 2,234,268 |
| 2025-10-15 | 6.500 | 6.650 | 6.500 | 6.600 | 6.600 | 2,097,332 |
| 2025-10-14 | 6.850 | 6.900 | 6.400 | 6.450 | 6.450 | 4,057,681 |
| 2025-10-10 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 1,996,930 |
| 2025-10-09 | 7.050 | 7.100 | 6.900 | 6.950 | 6.950 | 3,754,935 |
| 2025-10-08 | 7.050 | 7.300 | 7.000 | 7.050 | 7.050 | 6,556,537 |
| 2025-10-07 | 6.800 | 7.250 | 6.800 | 7.100 | 7.100 | 9,585,861 |
| 2025-10-06 | 6.700 | 6.900 | 6.700 | 6.800 | 6.800 | 2,592,070 |
| 2025-10-03 | 6.900 | 6.900 | 6.600 | 6.650 | 6.650 | 3,600,573 |
| 2025-10-02 | 6.850 | 6.950 | 6.750 | 6.900 | 6.900 | 4,218,015 |
| 2025-10-01 | 7.100 | 7.250 | 6.700 | 6.750 | 6.750 | 7,501,789 |
| 2025-09-30 | 7.300 | 7.400 | 7.100 | 7.100 | 7.100 | 4,900,863 |
| 2025-09-29 | 7.450 | 7.500 | 7.250 | 7.300 | 7.300 | 5,009,466 |
| 2025-09-26 | 7.150 | 7.700 | 7.100 | 7.450 | 7.450 | 16,262,520 |
| 2025-09-25 | 7.200 | 7.350 | 7.050 | 7.150 | 7.150 | 7,784,327 |
| 2025-09-24 | 7.050 | 7.250 | 7.050 | 7.200 | 7.200 | 3,685,293 |
| 2025-09-23 | 7.200 | 7.300 | 7.000 | 7.050 | 7.050 | 4,894,983 |
| 2025-09-22 | 7.450 | 7.500 | 7.150 | 7.200 | 7.200 | 4,634,146 |
| 2025-09-19 | 7.450 | 7.700 | 7.400 | 7.450 | 7.450 | 11,644,460 |
| 2025-09-18 | 7.550 | 7.600 | 7.350 | 7.450 | 7.450 | 4,135,321 |
| 2025-09-17 | 7.650 | 7.700 | 7.500 | 7.500 | 7.500 | 4,312,471 |
| 2025-09-16 | 7.600 | 7.750 | 7.450 | 7.650 | 7.650 | 7,825,053 |
| 2025-09-15 | 7.550 | 7.700 | 7.400 | 7.600 | 7.600 | 7,399,730 |
| 2025-09-12 | 7.600 | 7.700 | 7.450 | 7.500 | 7.500 | 5,542,817 |
| 2025-09-11 | 7.600 | 7.850 | 7.350 | 7.500 | 7.500 | 11,685,330 |
| 2025-09-10 | 6.950 | 8.150 | 6.950 | 7.450 | 7.450 | 31,044,730 |
| 2025-09-09 | 6.550 | 6.950 | 6.500 | 6.950 | 6.950 | 12,382,400 |
| 2025-09-08 | 6.300 | 6.600 | 6.200 | 6.500 | 6.500 | 9,943,372 |
| 2025-09-05 | 5.850 | 6.300 | 5.850 | 6.200 | 6.200 | 13,337,970 |
| 2025-09-04 | 5.950 | 6.100 | 5.700 | 5.800 | 5.800 | 9,899,230 |
| 2025-09-03 | 5.650 | 6.000 | 5.650 | 5.900 | 5.900 | 11,567,810 |
| 2025-09-02 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 5,377,600 |
| 2025-09-01 | 5.500 | 5.700 | 5.450 | 5.550 | 5.550 | 2,825,700 |
| 2025-08-29 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 4,948,900 |
| 2025-08-28 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 2,666,300 |
| 2025-08-27 | 5.550 | 5.750 | 5.500 | 5.500 | 5.500 | 5,311,700 |
| 2025-08-26 | 5.700 | 5.900 | 5.500 | 5.550 | 5.550 | 7,839,100 |
| 2025-08-25 | 5.400 | 5.750 | 5.400 | 5.700 | 5.700 | 11,522,900 |
| 2025-08-22 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 2,773,500 |
| 2025-08-21 | 5.350 | 5.450 | 5.250 | 5.300 | 5.300 | 5,224,600 |
| 2025-08-20 | 5.300 | 5.400 | 5.150 | 5.350 | 5.350 | 6,582,200 |
| 2025-08-19 | 5.250 | 5.450 | 5.250 | 5.300 | 5.300 | 4,686,400 |
| 2025-08-18 | 5.350 | 5.400 | 5.200 | 5.250 | 5.250 | 2,676,400 |
| 2025-08-15 | 5.400 | 5.500 | 5.200 | 5.300 | 5.300 | 4,782,200 |
| 2025-08-14 | 5.600 | 5.600 | 5.200 | 5.400 | 5.400 | 8,418,600 |
| 2025-08-13 | 5.800 | 5.900 | 5.550 | 5.650 | 5.650 | 8,785,000 |
| 2025-08-08 | 5.800 | 5.900 | 5.600 | 5.700 | 5.700 | 9,355,000 |
| 2025-08-07 | 5.750 | 5.900 | 5.700 | 5.800 | 5.800 | 9,741,600 |
| 2025-08-06 | 5.250 | 6.000 | 5.250 | 5.850 | 5.850 | 30,142,800 |
| 2025-08-05 | 5.100 | 5.300 | 5.100 | 5.250 | 5.250 | 3,362,700 |
| 2025-08-04 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 2,478,800 |
| 2025-08-01 | 5.450 | 5.450 | 5.100 | 5.100 | 5.100 | 4,165,500 |
| 2025-07-31 | 5.400 | 5.500 | 5.250 | 5.250 | 5.250 | 7,386,200 |
| 2025-07-30 | 5.250 | 5.500 | 5.200 | 5.450 | 5.450 | 7,203,400 |
| 2025-07-29 | 5.150 | 5.300 | 5.050 | 5.200 | 5.200 | 2,626,900 |
| 2025-07-25 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 3,163,300 |
| 2025-07-24 | 5.250 | 5.450 | 5.200 | 5.350 | 5.350 | 5,184,400 |
| 2025-07-23 | 5.100 | 5.350 | 5.100 | 5.250 | 5.250 | 5,262,000 |
| 2025-07-22 | 5.250 | 5.400 | 5.000 | 5.000 | 5.000 | 5,447,300 |
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.