Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	5.250	5.300	5.150	5.200	5.200	2,932,600
2025-07-18	5.250	5.300	5.100	5.200	5.200	4,040,900
2025-07-17	5.100	5.250	5.100	5.150	5.150	3,181,800
2025-07-16	5.050	5.250	5.000	5.100	5.100	6,010,500
2025-07-15	4.940	5.150	4.900	5.050	5.050	10,486,300
2025-07-14	4.800	4.920	4.760	4.860	4.860	4,259,700
2025-07-11	4.640	4.860	4.640	4.820	4.820	5,466,300
2025-07-09	4.760	4.820	4.560	4.600	4.600	4,521,300
2025-07-08	4.800	4.980	4.720	4.760	4.760	9,725,700
2025-07-07	4.680	4.900	4.640	4.840	4.840	5,301,700
2025-07-04	4.880	4.900	4.700	4.740	4.740	6,344,200
2025-07-03	4.680	5.000	4.660	4.880	4.880	9,157,100
2025-07-02	4.620	4.760	4.580	4.700	4.700	4,752,900
2025-07-01	4.420	4.680	4.420	4.640	4.640	6,096,300
2025-06-30	4.460	4.520	4.380	4.420	4.420	1,734,900
2025-06-27	4.540	4.640	4.400	4.400	4.400	3,478,000
2025-06-26	4.320	4.800	4.320	4.580	4.580	7,951,500
2025-06-25	4.300	4.400	4.160	4.320	4.320	6,430,100
2025-06-24	4.040	4.340	4.040	4.300	4.300	3,960,900
2025-06-23	4.100	4.160	3.920	3.980	3.980	6,852,400
2025-06-20	4.460	4.520	4.260	4.260	4.260	7,175,300
2025-06-19	4.500	4.600	4.440	4.440	4.440	1,644,100
2025-06-18	4.680	4.820	4.600	4.600	4.600	4,253,200
2025-06-17	4.740	4.740	4.660	4.680	4.680	2,099,800
2025-06-16	4.840	4.860	4.660	4.700	4.700	3,530,200
2025-06-13	4.940	4.940	4.780	4.860	4.860	2,706,100
2025-06-12	5.050	5.100	4.960	5.000	5.000	2,745,900
2025-06-11	5.200	5.250	5.050	5.050	5.050	1,338,100
2025-06-10	5.200	5.400	5.150	5.250	5.250	1,885,500
2025-06-09	5.200	5.300	5.150	5.150	5.150	1,121,300
2025-06-06	5.100	5.350	5.050	5.150	5.150	2,381,600
2025-06-05	5.050	5.200	5.000	5.100	5.100	4,217,700
2025-06-04	5.150	5.150	4.960	5.000	5.000	2,455,000
2025-05-30	5.250	5.300	5.050	5.150	5.150	2,071,700
2025-05-29	5.350	5.400	5.250	5.300	5.300	1,841,100
2025-05-28	5.350	5.500	5.250	5.250	5.250	4,381,700
2025-05-27	5.550	5.550	5.300	5.350	5.350	2,705,400
2025-05-26	5.400	5.500	5.350	5.500	5.500	1,423,500
2025-05-23	5.450	5.450	5.300	5.350	5.350	1,440,800
2025-05-22	5.650	5.700	5.350	5.400	5.400	3,511,300
2025-05-21	5.800	5.850	5.650	5.650	5.650	1,448,000
2025-05-20	5.850	5.900	5.600	5.700	5.700	1,830,000
2025-05-19	5.750	5.850	5.700	5.800	5.800	1,221,200
2025-05-16	5.800	5.900	5.750	5.800	5.800	1,832,500
2025-05-15	6.150	6.150	5.650	5.750	5.750	4,401,800
2025-05-14	6.350	6.450	6.200	6.250	6.250	2,597,600
2025-05-13	6.350	6.500	6.250	6.400	6.400	3,354,400
2025-05-09	6.550	6.600	6.100	6.100	6.100	5,412,200
2025-05-08	6.550	6.800	6.500	6.550	6.550	5,910,500
2025-05-07	6.250	6.600	6.250	6.550	6.550	4,750,500
2025-05-06	6.400	6.400	6.200	6.200	6.200	3,242,800
2025-05-02	6.500	6.650	6.450	6.500	6.500	2,792,900
2025-04-30	6.450	6.600	6.350	6.450	6.450	4,404,200
2025-04-29	6.450	6.550	6.300	6.450	6.450	2,663,400
2025-04-28	6.550	6.550	6.300	6.400	6.400	2,291,838
2025-04-25	6.400	6.700	6.400	6.450	6.450	3,739,400
2025-04-24	6.250	6.500	6.250	6.350	6.350	2,895,600
2025-04-23	6.350	6.500	6.250	6.350	6.350	4,680,100
2025-04-22	6.150	6.400	6.100	6.300	6.300	3,285,900
2025-04-21	6.050	6.400	6.050	6.150	6.150	5,167,300

← NewerPage 6 of 21 · 1,214 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.