Singapore Telecommunications Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 9.650 | 9.700 | 9.650 | 9.700 | 9.112 | 19,173 |
| 2025-04-30 | 9.600 | 9.600 | 9.500 | 9.600 | 9.018 | 1,330,549 |
| 2025-04-29 | 9.700 | 9.700 | 9.600 | 9.600 | 9.018 | 35,732 |
| 2025-04-28 | 9.700 | 9.750 | 9.650 | 9.700 | 9.112 | 47,397 |
| 2025-04-25 | 9.700 | 9.750 | 9.600 | 9.700 | 9.112 | 24,400 |
| 2025-04-24 | 9.600 | 9.700 | 9.450 | 9.700 | 9.112 | 139,013 |
| 2025-04-23 | 9.750 | 9.750 | 9.600 | 9.600 | 9.018 | 139,272 |
| 2025-04-22 | 9.550 | 9.650 | 9.550 | 9.650 | 9.065 | 74,824 |
| 2025-04-21 | 9.600 | 9.600 | 9.400 | 9.500 | 8.925 | 222,421 |
| 2025-04-18 | 9.600 | 9.600 | 9.500 | 9.550 | 8.972 | 36,862 |
| 2025-04-17 | 9.650 | 9.650 | 9.500 | 9.600 | 9.018 | 144,079 |
| 2025-04-16 | 9.200 | 9.350 | 9.100 | 9.350 | 8.784 | 168,079 |
| 2025-04-11 | 8.950 | 9.000 | 8.800 | 9.000 | 8.455 | 18,434 |
| 2025-04-10 | 8.700 | 8.950 | 8.700 | 8.950 | 8.408 | 95,564 |
| 2025-04-09 | 8.800 | 8.950 | 8.700 | 8.700 | 8.173 | 136,553 |
| 2025-04-08 | 8.300 | 8.750 | 7.900 | 8.750 | 8.220 | 796,093 |
| 2025-04-04 | 9.150 | 9.150 | 8.850 | 9.000 | 8.455 | 492,608 |
| 2025-04-03 | 9.000 | 9.300 | 9.000 | 9.250 | 8.690 | 432,033 |
| 2025-04-02 | 8.950 | 9.000 | 8.900 | 8.900 | 8.361 | 184,957 |
| 2025-04-01 | 8.900 | 9.050 | 8.850 | 9.050 | 8.502 | 494,351 |
| 2025-03-31 | 8.650 | 8.700 | 8.350 | 8.500 | 7.985 | 263,263 |
| 2025-03-28 | 8.650 | 8.650 | 8.600 | 8.650 | 8.126 | 153,786 |
| 2025-03-27 | 8.600 | 8.650 | 8.550 | 8.550 | 8.032 | 59,820 |
| 2025-03-26 | 8.600 | 8.700 | 8.550 | 8.650 | 8.126 | 121,440 |
| 2025-03-25 | 8.650 | 8.750 | 8.650 | 8.700 | 8.173 | 306,291 |
| 2025-03-24 | 8.700 | 8.750 | 8.600 | 8.650 | 8.126 | 44,165 |
| 2025-03-21 | 8.500 | 8.650 | 8.500 | 8.650 | 8.126 | 374,261 |
| 2025-03-20 | 8.650 | 8.750 | 8.500 | 8.500 | 7.985 | 685,639 |
| 2025-03-19 | 8.550 | 8.650 | 8.500 | 8.600 | 8.079 | 90,112 |
| 2025-03-18 | 8.600 | 8.650 | 8.500 | 8.550 | 8.032 | 45,745 |
| 2025-03-17 | 8.450 | 8.600 | 8.450 | 8.550 | 8.032 | 93,997 |
| 2025-03-14 | 8.500 | 8.500 | 8.350 | 8.350 | 7.844 | 103,123 |
| 2025-03-13 | 8.400 | 8.500 | 8.400 | 8.500 | 7.985 | 214,640 |
| 2025-03-12 | 8.350 | 8.400 | 8.350 | 8.400 | 7.891 | 87,784 |
| 2025-03-11 | 8.450 | 8.450 | 8.300 | 8.300 | 7.797 | 172,917 |
| 2025-03-10 | 8.500 | 8.600 | 8.450 | 8.550 | 8.032 | 76,197 |
| 2025-03-07 | 8.650 | 8.700 | 8.650 | 8.650 | 8.126 | 153,691 |
| 2025-03-06 | 8.650 | 8.700 | 8.600 | 8.650 | 8.126 | 238,230 |
| 2025-03-05 | 8.650 | 8.650 | 8.600 | 8.650 | 8.126 | 63,566 |
| 2025-03-04 | 8.650 | 8.650 | 8.550 | 8.550 | 8.032 | 430,869 |
| 2025-03-03 | 8.700 | 8.750 | 8.650 | 8.750 | 8.220 | 384,126 |
| 2025-02-28 | 8.450 | 8.650 | 8.450 | 8.650 | 8.126 | 293,135 |
| 2025-02-27 | 8.400 | 8.500 | 8.350 | 8.450 | 7.938 | 53,894 |
| 2025-02-26 | 8.450 | 8.500 | 8.350 | 8.400 | 7.891 | 228,783 |
| 2025-02-25 | 8.200 | 8.400 | 8.200 | 8.400 | 7.891 | 85,867 |
| 2025-02-24 | 8.400 | 8.400 | 8.150 | 8.150 | 7.656 | 337,957 |
| 2025-02-21 | 8.350 | 8.400 | 8.300 | 8.300 | 7.797 | 485,614 |
| 2025-02-20 | 8.500 | 8.550 | 8.450 | 8.500 | 7.985 | 594,517 |
| 2025-02-19 | 8.500 | 8.500 | 8.400 | 8.450 | 7.938 | 103,682 |
| 2025-02-18 | 8.450 | 8.450 | 8.250 | 8.300 | 7.797 | 187,526 |
| 2025-02-17 | 8.500 | 8.500 | 8.300 | 8.350 | 7.844 | 170,137 |
| 2025-02-14 | 8.450 | 8.500 | 8.400 | 8.400 | 7.891 | 72,184 |
| 2025-02-13 | 8.450 | 8.550 | 8.450 | 8.500 | 7.985 | 298,735 |
| 2025-02-11 | 8.300 | 8.450 | 8.300 | 8.450 | 7.938 | 288,283 |
| 2025-02-10 | 8.200 | 8.300 | 8.200 | 8.300 | 7.797 | 94,849 |
| 2025-02-07 | 8.100 | 8.200 | 8.100 | 8.200 | 7.703 | 60,941 |
| 2025-02-06 | 8.000 | 8.100 | 8.000 | 8.100 | 7.609 | 34,725 |
| 2025-02-05 | 8.050 | 8.050 | 8.000 | 8.000 | 7.515 | 24,967 |
| 2025-02-04 | 8.100 | 8.100 | 8.000 | 8.050 | 7.562 | 47,043 |
| 2025-02-03 | 8.300 | 8.300 | 8.050 | 8.100 | 7.609 | 143,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.2527 SGD |
| 2025-11-21 | 0.1911 SGD |
| 2025-07-31 | 0.2405 SGD |
| 2024-11-20 | 0.2133 SGD |
| 2024-08-01 | 0.1973 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.