Singer Thailand Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 12.800 | 14.100 | 12.800 | 13.800 | 13.800 | 28,945,900 |
| 2026-10-14 | 12.600 | 13.100 | 12.500 | 13.000 | 13.000 | 12,142,209 |
| 2026-10-12 | 12.400 | 12.800 | 11.800 | 12.600 | 12.600 | 18,859,502 |
| 2026-10-09 | 11.300 | 12.300 | 11.300 | 12.200 | 12.200 | 12,912,857 |
| 2026-10-08 | 11.400 | 11.600 | 11.200 | 11.300 | 11.300 | 3,202,800 |
| 2026-10-07 | 11.200 | 11.700 | 11.200 | 11.400 | 11.400 | 4,323,122 |
| 2026-10-06 | 11.400 | 11.500 | 11.200 | 11.300 | 11.300 | 2,448,745 |
| 2026-10-05 | 11.000 | 11.500 | 10.900 | 11.300 | 11.300 | 5,611,801 |
| 2026-10-02 | 11.000 | 11.100 | 10.800 | 10.900 | 10.900 | 1,499,772 |
| 2026-10-01 | 11.100 | 11.100 | 10.900 | 11.000 | 11.000 | 2,098,200 |
| 2026-09-30 | 11.500 | 11.600 | 10.900 | 10.900 | 10.900 | 7,143,000 |
| 2026-09-29 | 11.600 | 11.700 | 11.200 | 11.600 | 11.600 | 7,403,400 |
| 2026-09-28 | 11.500 | 11.700 | 11.400 | 11.600 | 11.600 | 2,867,500 |
| 2026-09-25 | 11.500 | 11.700 | 11.400 | 11.600 | 11.600 | 3,329,350 |
| 2026-09-24 | 11.400 | 11.700 | 11.300 | 11.300 | 11.300 | 5,354,757 |
| 2026-09-23 | 11.300 | 12.000 | 11.300 | 11.500 | 11.500 | 18,358,580 |
| 2026-09-22 | 11.300 | 11.400 | 11.000 | 11.100 | 11.100 | 6,050,427 |
| 2026-09-21 | 10.600 | 11.000 | 10.600 | 11.000 | 11.000 | 4,144,606 |
| 2026-09-18 | 10.600 | 10.600 | 10.400 | 10.500 | 10.500 | 1,734,312 |
Page 1 of 1 · 19 trading days
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.