Singer Thailand Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	11.300	11.300	11.300	11.300	11.300	0
2024-10-21	11.400	11.500	11.300	11.300	11.300	6,756,200
2024-10-18	12.000	12.200	11.200	11.300	11.300	22,934,300
2024-10-17	12.100	12.400	11.900	12.100	12.100	17,725,700
2024-10-16	11.200	11.200	11.200	11.200	11.200	0
2024-10-15	11.200	11.600	10.900	11.200	11.200	25,087,300
2024-10-11	11.000	11.100	10.800	11.000	11.000	9,039,100
2024-10-10	11.100	11.200	10.700	10.900	10.900	13,543,600
2024-10-09	11.100	11.600	11.000	11.000	11.000	30,947,900
2024-10-08	10.200	10.900	10.200	10.700	10.700	12,679,500
2024-10-07	10.500	10.500	10.200	10.200	10.200	4,241,900
2024-10-04	10.400	10.400	10.400	10.400	10.400	0
2024-10-03	11.000	11.000	10.300	10.400	10.400	12,091,400
2024-10-02	11.100	11.500	10.800	11.000	11.000	15,969,500
2024-10-01	10.800	11.200	10.800	11.100	11.100	10,407,900
2024-09-30	10.500	10.900	10.500	10.700	10.700	4,727,200
2024-09-27	10.500	10.500	10.500	10.500	10.500	0
2024-09-26	10.900	11.000	10.500	10.500	10.500	9,444,900
2024-09-25	11.100	11.100	10.700	10.800	10.800	8,806,000
2024-09-24	11.000	11.100	10.500	11.000	11.000	19,167,800
2024-09-23	11.600	11.900	10.900	10.900	10.900	22,268,200
2024-09-20	12.000	12.000	12.000	12.000	12.000	0
2024-09-19	12.000	12.000	12.000	12.000	12.000	0
2024-09-18	12.000	12.000	12.000	12.000	12.000	0
2024-09-17	12.000	12.000	12.000	12.000	12.000	0
2024-09-16	12.000	12.000	12.000	12.000	12.000	0
2024-09-13	11.500	12.200	11.400	12.000	12.000	29,382,900
2024-09-12	11.100	11.800	10.600	11.600	11.600	41,783,200
2024-09-11	9.550	11.300	9.300	10.800	10.800	50,323,600
2024-09-10	9.800	9.850	9.500	9.550	9.550	10,616,200
2024-09-09	9.700	9.700	9.700	9.700	9.700	0
2024-09-06	9.650	9.900	9.500	9.700	9.700	15,694,900
2024-09-05	9.350	9.650	9.350	9.450	9.450	17,968,700
2024-09-04	9.150	9.350	9.150	9.250	9.250	6,841,738
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	9.150	9.150	9.150	9.150	9.150	0
2024-08-30	9.250	9.350	8.950	9.150	9.150	11,487,100
2024-08-29	9.250	10.000	9.200	9.200	9.200	47,960,500
2024-08-28	9.450	9.700	9.200	9.300	9.300	19,521,000
2024-08-27	8.950	9.800	8.950	9.500	9.500	28,801,700
2024-08-26	9.050	9.350	8.900	8.900	8.900	14,970,700
2024-08-23	8.400	9.400	8.350	9.000	9.000	20,818,400
2024-08-22	8.350	8.350	8.350	8.350	8.350	0
2024-08-21	8.300	8.400	8.100	8.350	8.350	8,641,400
2024-08-20	8.050	8.700	7.900	8.350	8.350	19,390,900
2024-08-19	7.550	7.550	7.550	7.550	7.550	0
2024-08-16	7.550	7.700	7.450	7.550	7.550	3,246,100
2024-08-15	7.450	7.450	7.450	7.450	7.450	0
2024-08-14	8.250	8.300	7.350	7.450	7.450	22,142,100
2024-08-13	6.800	8.400	6.800	8.200	8.200	48,257,900
2024-08-09	7.200	7.250	6.500	6.500	6.500	7,804,800
2024-08-08	7.050	7.050	7.050	7.050	7.050	0
2024-08-07	7.450	7.500	7.000	7.050	7.050	3,120,400
2024-08-06	7.750	7.900	7.200	7.250	7.250	3,594,900
2024-08-05	7.900	7.950	7.600	7.650	7.650	3,058,600
2024-08-02	8.300	8.300	8.300	8.300	8.300	0
2024-08-01	8.150	8.600	8.100	8.300	8.300	7,143,800
2024-07-31	8.200	8.200	8.000	8.050	8.050	1,630,500
2024-07-30	8.200	8.200	8.200	8.200	8.200	0
2024-07-26	8.000	8.250	7.850	8.200	8.200	4,609,400

← NewerPage 9 of 21 · 1,215 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.