Singapore Telecommunications Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8.300 | 8.350 | 8.200 | 8.350 | 7.844 | 228,050 |
| 2025-01-30 | 8.200 | 8.200 | 8.150 | 8.200 | 7.703 | 37,039 |
| 2025-01-29 | 8.200 | 8.200 | 8.100 | 8.100 | 7.609 | 112,921 |
| 2025-01-28 | 8.100 | 8.250 | 8.100 | 8.200 | 7.703 | 208,385 |
| 2025-01-27 | 8.050 | 8.050 | 8.000 | 8.050 | 7.562 | 81,259 |
| 2025-01-24 | 7.850 | 8.050 | 7.850 | 8.050 | 7.562 | 87,779 |
| 2025-01-23 | 7.700 | 7.850 | 7.700 | 7.800 | 7.328 | 46,272 |
| 2025-01-22 | 7.900 | 7.900 | 7.650 | 7.750 | 7.281 | 167,143 |
| 2025-01-21 | 7.950 | 8.000 | 7.850 | 7.950 | 7.468 | 120,075 |
| 2025-01-20 | 7.900 | 7.950 | 7.900 | 7.950 | 7.468 | 80,616 |
| 2025-01-17 | 7.900 | 8.000 | 7.900 | 7.950 | 7.468 | 106,384 |
| 2025-01-16 | 8.000 | 8.000 | 7.900 | 7.900 | 7.421 | 38,403 |
| 2025-01-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.468 | 19,055 |
| 2025-01-14 | 7.950 | 7.950 | 7.850 | 7.950 | 7.468 | 35,215 |
| 2025-01-13 | 7.850 | 7.950 | 7.850 | 7.950 | 7.468 | 86,516 |
| 2025-01-10 | 7.800 | 7.850 | 7.750 | 7.850 | 7.374 | 34,594 |
| 2025-01-09 | 7.850 | 7.900 | 7.800 | 7.850 | 7.374 | 20,725 |
| 2025-01-08 | 7.800 | 7.850 | 7.800 | 7.850 | 7.374 | 8,072 |
| 2025-01-07 | 7.800 | 7.800 | 7.750 | 7.750 | 7.281 | 46,649 |
| 2025-01-06 | 7.850 | 7.850 | 7.750 | 7.800 | 7.328 | 40,888 |
| 2025-01-03 | 7.850 | 7.850 | 7.750 | 7.800 | 7.328 | 6,753 |
| 2025-01-02 | 7.800 | 7.800 | 7.700 | 7.800 | 7.328 | 16,675 |
| 2024-12-30 | 7.800 | 7.800 | 7.750 | 7.800 | 7.328 | 25,305 |
| 2024-12-27 | 7.800 | 7.850 | 7.800 | 7.800 | 7.328 | 24,005 |
| 2024-12-26 | 7.850 | 7.850 | 7.750 | 7.800 | 7.328 | 95,513 |
| 2024-12-25 | 7.900 | 7.950 | 7.850 | 7.900 | 7.421 | 1,465 |
| 2024-12-24 | 7.900 | 7.900 | 7.800 | 7.900 | 7.421 | 22,052 |
| 2024-12-23 | 7.850 | 7.950 | 7.800 | 7.850 | 7.374 | 26,570 |
| 2024-12-20 | 7.900 | 7.900 | 7.800 | 7.850 | 7.374 | 37,817 |
| 2024-12-19 | 7.950 | 7.950 | 7.850 | 7.850 | 7.374 | 214,971 |
| 2024-12-18 | 8.000 | 8.050 | 7.900 | 8.050 | 7.562 | 82,444 |
| 2024-12-17 | 8.000 | 8.000 | 7.850 | 7.950 | 7.468 | 36,806 |
| 2024-12-16 | 7.950 | 8.000 | 7.950 | 7.950 | 7.468 | 37,951 |
| 2024-12-13 | 7.850 | 8.000 | 7.850 | 7.950 | 7.468 | 44,864 |
| 2024-12-12 | 7.850 | 7.850 | 7.800 | 7.800 | 7.328 | 39,689 |
| 2024-12-11 | 7.800 | 7.800 | 7.750 | 7.800 | 7.328 | 64,002 |
| 2024-12-09 | 7.750 | 7.800 | 7.750 | 7.800 | 7.328 | 29,349 |
| 2024-12-06 | 7.850 | 7.850 | 7.700 | 7.800 | 7.328 | 375,017 |
| 2024-12-04 | 8.100 | 8.150 | 8.000 | 8.000 | 7.515 | 55,959 |
| 2024-12-03 | 8.100 | 8.150 | 8.000 | 8.000 | 7.515 | 131,541 |
| 2024-12-02 | 7.950 | 8.050 | 7.950 | 8.050 | 7.562 | 83,098 |
| 2024-11-29 | 7.850 | 7.950 | 7.800 | 7.950 | 7.468 | 29,830 |
| 2024-11-28 | 7.750 | 7.850 | 7.750 | 7.800 | 7.328 | 14,309 |
| 2024-11-27 | 7.800 | 7.850 | 7.750 | 7.800 | 7.328 | 36,747 |
| 2024-11-26 | 7.850 | 7.850 | 7.750 | 7.850 | 7.374 | 32,481 |
| 2024-11-25 | 7.950 | 7.950 | 7.800 | 7.900 | 7.421 | 101,977 |
| 2024-11-22 | 7.950 | 8.000 | 7.900 | 7.950 | 7.468 | 105,016 |
| 2024-11-21 | 8.050 | 8.200 | 7.900 | 8.000 | 7.515 | 126,203 |
| 2024-11-20 | 8.150 | 8.200 | 8.100 | 8.150 | 7.656 | 45,764 |
| 2024-11-19 | 8.250 | 8.400 | 8.250 | 8.350 | 7.644 | 84,301 |
| 2024-11-18 | 8.250 | 8.250 | 8.150 | 8.250 | 7.552 | 52,184 |
| 2024-11-15 | 8.300 | 8.300 | 8.200 | 8.250 | 7.552 | 31,720 |
| 2024-11-14 | 8.300 | 8.350 | 8.200 | 8.250 | 7.552 | 33,697 |
| 2024-11-13 | 8.200 | 8.350 | 8.200 | 8.300 | 7.598 | 35,102 |
| 2024-11-12 | 8.250 | 8.300 | 8.200 | 8.300 | 7.598 | 49,949 |
| 2024-11-11 | 8.400 | 8.400 | 8.200 | 8.350 | 7.644 | 81,716 |
| 2024-11-08 | 8.400 | 8.450 | 8.350 | 8.400 | 7.690 | 82,048 |
| 2024-11-07 | 8.250 | 8.300 | 8.150 | 8.300 | 7.598 | 86,451 |
| 2024-11-06 | 8.150 | 8.250 | 8.100 | 8.250 | 7.552 | 117,788 |
| 2024-11-05 | 8.100 | 8.150 | 8.050 | 8.100 | 7.415 | 20,170 |
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.