Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	5.800	6.150	5.750	6.000	6.000	3,833,300
2025-04-17	5.600	5.900	5.550	5.850	5.850	3,715,500
2025-04-16	5.350	5.650	5.250	5.550	5.550	2,301,800
2025-04-11	5.350	5.450	5.200	5.250	5.250	1,095,700
2025-04-10	5.650	5.650	5.400	5.400	5.400	2,604,800
2025-04-09	5.150	5.350	4.980	5.250	5.250	6,406,800
2025-04-08	5.400	5.500	5.100	5.300	5.300	3,079,800
2025-04-04	6.100	6.200	5.650	5.800	5.800	4,428,800
2025-04-03	5.900	6.200	5.900	6.200	6.200	3,955,400
2025-04-02	5.900	6.200	5.900	6.000	6.000	3,747,800
2025-04-01	6.000	6.100	5.850	5.850	5.850	2,900,300
2025-03-31	6.000	6.100	5.850	5.950	5.950	2,448,000
2025-03-28	6.200	6.250	6.000	6.150	6.150	1,598,400
2025-03-27	6.400	6.400	6.200	6.200	6.200	2,186,600
2025-03-26	6.400	6.600	6.400	6.400	6.400	3,094,200
2025-03-25	6.400	6.450	6.250	6.400	6.400	2,508,600
2025-03-24	6.450	6.450	6.300	6.400	6.400	1,867,700
2025-03-21	6.550	6.650	6.350	6.400	6.400	3,697,400
2025-03-20	6.650	6.850	6.500	6.600	6.600	9,687,500
2025-03-19	6.200	6.700	6.200	6.600	6.600	7,981,600
2025-03-18	6.500	6.550	6.100	6.200	6.200	5,108,000
2025-03-17	6.650	6.700	6.350	6.450	6.450	3,809,300
2025-03-14	6.450	6.750	6.400	6.600	6.600	6,703,700
2025-03-13	6.700	6.700	6.400	6.400	6.400	3,543,400
2025-03-12	6.700	6.800	6.450	6.600	6.600	4,913,700
2025-03-11	6.450	6.900	6.400	6.750	6.750	6,708,500
2025-03-10	6.950	6.950	6.500	6.550	6.550	7,815,800
2025-03-07	6.500	7.050	6.450	6.950	6.950	12,553,100
2025-03-06	6.500	6.700	6.300	6.450	6.450	10,132,600
2025-03-05	6.400	6.650	6.200	6.500	6.500	9,389,900
2025-03-04	5.650	6.550	5.600	6.300	6.300	15,396,500
2025-03-03	5.650	5.900	5.550	5.600	5.600	4,183,300
2025-02-28	5.500	5.550	5.300	5.400	5.400	2,076,200
2025-02-27	5.850	5.850	5.500	5.500	5.500	2,587,800
2025-02-26	5.550	5.950	5.450	5.850	5.850	4,949,800
2025-02-25	5.850	5.850	5.500	5.500	5.500	1,838,000
2025-02-24	5.850	5.900	5.750	5.850	5.850	1,237,600
2025-02-21	6.000	6.050	5.900	5.900	5.900	1,184,300
2025-02-20	6.100	6.250	5.900	6.000	6.000	4,624,500
2025-02-19	6.050	6.250	6.050	6.150	6.150	3,258,300
2025-02-18	6.050	6.150	5.950	6.000	6.000	3,200,100
2025-02-17	5.750	6.050	5.650	6.050	6.050	6,088,400
2025-02-14	6.100	6.100	5.750	5.800	5.800	5,493,100
2025-02-13	6.300	6.500	6.000	6.000	6.000	7,336,400
2025-02-11	6.300	6.550	6.300	6.400	6.400	2,988,800
2025-02-10	6.300	6.450	6.150	6.300	6.300	2,417,400
2025-02-07	6.250	6.400	5.950	6.350	6.350	3,877,300
2025-02-06	6.700	6.700	6.150	6.150	6.150	4,191,300
2025-02-05	6.650	6.750	6.500	6.600	6.600	1,413,500
2025-02-04	7.000	7.000	6.600	6.600	6.600	3,054,700
2025-02-03	6.500	6.800	6.450	6.800	6.800	3,118,000
2025-01-31	7.050	7.050	6.750	6.750	6.750	2,228,800
2025-01-30	7.300	7.300	6.950	7.000	7.000	3,003,100
2025-01-29	7.200	7.400	7.200	7.300	7.300	3,029,400
2025-01-28	7.050	7.200	6.950	7.150	7.150	2,267,500
2025-01-27	7.100	7.300	7.000	7.000	7.000	2,216,700
2025-01-24	6.950	7.100	6.950	7.100	7.100	1,890,700
2025-01-23	7.000	7.150	6.850	6.850	6.850	2,971,100
2025-01-22	6.950	7.200	6.900	6.900	6.900	3,074,500
2025-01-21	6.650	7.100	6.650	6.950	6.950	4,462,100

← NewerPage 7 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.