Singer Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.650 | 7.100 | 6.650 | 6.950 | 6.950 | 4,462,100 |
| 2025-01-20 | 6.650 | 6.700 | 6.350 | 6.600 | 6.600 | 3,547,800 |
| 2025-01-17 | 6.850 | 6.950 | 6.650 | 6.650 | 6.650 | 2,993,400 |
| 2025-01-16 | 7.100 | 7.150 | 6.750 | 6.800 | 6.800 | 3,100,700 |
| 2025-01-15 | 6.850 | 7.050 | 6.800 | 7.050 | 7.050 | 2,034,400 |
| 2025-01-14 | 7.200 | 7.350 | 6.800 | 6.800 | 6.800 | 2,526,800 |
| 2025-01-13 | 7.050 | 7.200 | 6.800 | 7.100 | 7.100 | 4,124,600 |
| 2025-01-10 | 7.100 | 7.400 | 7.050 | 7.250 | 7.250 | 4,299,600 |
| 2025-01-09 | 7.850 | 7.850 | 6.800 | 7.000 | 7.000 | 10,320,000 |
| 2025-01-08 | 8.000 | 8.100 | 7.850 | 7.850 | 7.850 | 1,532,100 |
| 2025-01-07 | 8.050 | 8.200 | 7.900 | 8.050 | 8.050 | 2,652,400 |
| 2025-01-06 | 8.300 | 8.300 | 8.000 | 8.050 | 8.050 | 2,743,100 |
| 2025-01-03 | 8.000 | 8.500 | 8.000 | 8.250 | 8.250 | 8,747,600 |
| 2025-01-02 | 7.900 | 7.950 | 7.800 | 7.900 | 7.900 | 1,805,500 |
| 2024-12-30 | 7.900 | 7.950 | 7.800 | 7.900 | 7.900 | 552,600 |
| 2024-12-27 | 7.950 | 8.000 | 7.850 | 7.950 | 7.950 | 1,028,900 |
| 2024-12-26 | 8.150 | 8.150 | 7.850 | 7.850 | 7.850 | 1,929,900 |
| 2024-12-25 | 7.900 | 8.250 | 7.900 | 8.150 | 8.150 | 2,876,900 |
| 2024-12-24 | 7.800 | 7.900 | 7.750 | 7.900 | 7.900 | 1,564,900 |
| 2024-12-23 | 7.650 | 7.900 | 7.650 | 7.800 | 7.800 | 1,840,300 |
| 2024-12-20 | 7.850 | 8.000 | 7.550 | 7.550 | 7.550 | 2,362,600 |
| 2024-12-19 | 8.050 | 8.100 | 7.750 | 7.800 | 7.800 | 3,035,600 |
| 2024-12-18 | 8.250 | 8.300 | 8.100 | 8.150 | 8.150 | 1,683,300 |
| 2024-12-17 | 8.350 | 8.550 | 8.150 | 8.150 | 8.150 | 2,930,700 |
| 2024-12-16 | 8.550 | 8.550 | 8.250 | 8.300 | 8.300 | 2,316,200 |
| 2024-12-13 | 8.650 | 8.700 | 8.550 | 8.550 | 8.550 | 1,558,800 |
| 2024-12-12 | 8.850 | 8.850 | 8.650 | 8.650 | 8.650 | 2,545,100 |
| 2024-12-11 | 8.850 | 9.050 | 8.750 | 8.750 | 8.750 | 2,124,100 |
| 2024-12-09 | 9.000 | 9.050 | 8.800 | 8.800 | 8.800 | 2,096,400 |
| 2024-12-06 | 9.200 | 9.300 | 8.950 | 9.000 | 9.000 | 3,294,500 |
| 2024-12-04 | 9.250 | 9.300 | 9.100 | 9.250 | 9.250 | 2,975,900 |
| 2024-12-03 | 9.000 | 9.300 | 9.000 | 9.250 | 9.250 | 4,431,700 |
| 2024-12-02 | 9.150 | 9.200 | 8.800 | 8.950 | 8.950 | 4,800,700 |
| 2024-11-29 | 9.000 | 9.200 | 8.850 | 9.100 | 9.100 | 2,887,400 |
| 2024-11-28 | 8.700 | 9.100 | 8.650 | 9.050 | 9.050 | 5,700,600 |
| 2024-11-27 | 8.700 | 9.000 | 8.650 | 8.700 | 8.700 | 5,438,000 |
| 2024-11-26 | 8.950 | 9.050 | 8.700 | 8.700 | 8.700 | 2,221,700 |
| 2024-11-25 | 9.150 | 9.150 | 8.900 | 8.950 | 8.950 | 1,122,200 |
| 2024-11-22 | 9.050 | 9.250 | 8.800 | 9.050 | 9.050 | 3,079,000 |
| 2024-11-21 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 1,832,800 |
| 2024-11-20 | 9.150 | 9.200 | 9.050 | 9.150 | 9.150 | 1,653,300 |
| 2024-11-19 | 9.150 | 9.350 | 9.100 | 9.200 | 9.200 | 3,401,800 |
| 2024-11-18 | 9.100 | 9.200 | 9.000 | 9.050 | 9.050 | 1,995,900 |
| 2024-11-15 | 9.400 | 9.400 | 8.900 | 9.000 | 9.000 | 3,468,900 |
| 2024-11-14 | 9.300 | 9.550 | 9.100 | 9.400 | 9.400 | 5,370,900 |
| 2024-11-13 | 9.250 | 9.450 | 9.250 | 9.250 | 9.250 | 3,313,700 |
| 2024-11-12 | 9.900 | 9.950 | 9.250 | 9.300 | 9.300 | 7,501,000 |
| 2024-11-11 | 10.200 | 10.200 | 9.800 | 9.900 | 9.900 | 8,568,400 |
| 2024-11-08 | 10.600 | 10.800 | 10.400 | 10.500 | 10.500 | 5,590,300 |
| 2024-11-07 | 10.300 | 10.400 | 10.100 | 10.300 | 10.300 | 3,580,300 |
| 2024-11-06 | 10.900 | 11.000 | 10.000 | 10.200 | 10.200 | 9,244,600 |
| 2024-11-05 | 10.700 | 11.000 | 10.600 | 10.900 | 10.900 | 5,274,500 |
| 2024-11-04 | 10.900 | 11.100 | 10.700 | 10.700 | 10.700 | 3,518,000 |
| 2024-11-01 | 11.100 | 11.200 | 10.800 | 10.800 | 10.800 | 4,066,400 |
| 2024-10-31 | 10.800 | 11.100 | 10.800 | 11.000 | 11.000 | 4,019,500 |
| 2024-10-30 | 10.800 | 11.100 | 10.700 | 10.800 | 10.800 | 3,614,200 |
| 2024-10-29 | 11.000 | 11.000 | 10.700 | 10.800 | 10.800 | 4,390,800 |
| 2024-10-28 | 11.000 | 11.000 | 10.700 | 10.900 | 10.900 | 2,586,000 |
| 2024-10-25 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-10-24 | 10.900 | 11.200 | 10.900 | 10.900 | 10.900 | 3,953,500 |
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.