Singapore Telecommunications Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 8.050 | 8.050 | 8.000 | 8.050 | 7.369 | 14,268 |
| 2024-11-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.323 | 0 |
| 2024-10-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.323 | 0 |
| 2024-10-30 | 8.100 | 8.100 | 8.000 | 8.000 | 7.323 | 95,339 |
| 2024-10-29 | 8.200 | 8.200 | 8.200 | 8.200 | 7.507 | 0 |
| 2024-10-28 | 8.150 | 8.200 | 8.150 | 8.200 | 7.507 | 10,278 |
| 2024-10-25 | 8.200 | 8.200 | 8.200 | 8.200 | 7.507 | 0 |
| 2024-10-24 | 8.250 | 8.250 | 8.150 | 8.200 | 7.507 | 25,579 |
| 2024-10-22 | 8.200 | 8.200 | 8.200 | 8.200 | 7.507 | 0 |
| 2024-10-21 | 8.250 | 8.250 | 8.200 | 8.200 | 7.507 | 34,004 |
| 2024-10-18 | 8.250 | 8.300 | 8.150 | 8.300 | 7.598 | 81,850 |
| 2024-10-17 | 8.100 | 8.250 | 8.100 | 8.200 | 7.507 | 169,474 |
| 2024-10-16 | 8.150 | 8.150 | 8.150 | 8.150 | 7.461 | 0 |
| 2024-10-15 | 8.150 | 8.150 | 8.050 | 8.150 | 7.461 | 9,436 |
| 2024-10-11 | 8.150 | 8.150 | 8.150 | 8.150 | 7.461 | 0 |
| 2024-10-10 | 8.250 | 8.250 | 8.100 | 8.150 | 7.461 | 108,919 |
| 2024-10-09 | 8.150 | 8.200 | 8.100 | 8.200 | 7.507 | 35,345 |
| 2024-10-08 | 8.150 | 8.200 | 8.100 | 8.150 | 7.461 | 44,407 |
| 2024-10-07 | 8.200 | 8.200 | 8.050 | 8.150 | 7.461 | 62,599 |
| 2024-10-04 | 8.150 | 8.150 | 8.150 | 8.150 | 7.461 | 0 |
| 2024-10-03 | 8.150 | 8.150 | 8.150 | 8.150 | 7.461 | 0 |
| 2024-10-02 | 8.250 | 8.300 | 8.150 | 8.150 | 7.461 | 110,997 |
| 2024-10-01 | 8.150 | 8.150 | 8.150 | 8.150 | 7.461 | 0 |
| 2024-09-30 | 8.100 | 8.250 | 8.100 | 8.150 | 7.461 | 81,485 |
| 2024-09-27 | 8.150 | 8.150 | 8.150 | 8.150 | 7.461 | 0 |
| 2024-09-26 | 8.300 | 8.350 | 8.100 | 8.150 | 7.461 | 273,002 |
| 2024-09-25 | 8.400 | 8.400 | 8.300 | 8.300 | 7.598 | 233,689 |
| 2024-09-24 | 8.500 | 8.600 | 8.450 | 8.550 | 7.827 | 105,047 |
| 2024-09-23 | 8.650 | 8.650 | 8.500 | 8.500 | 7.781 | 1,973,440 |
| 2024-09-20 | 8.500 | 8.500 | 8.500 | 8.500 | 7.781 | 0 |
| 2024-09-19 | 8.500 | 8.500 | 8.500 | 8.500 | 7.781 | 0 |
| 2024-09-18 | 8.500 | 8.500 | 8.500 | 8.500 | 7.781 | 0 |
| 2024-09-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.781 | 0 |
| 2024-09-16 | 8.500 | 8.500 | 8.500 | 8.500 | 7.781 | 0 |
| 2024-09-13 | 8.400 | 8.500 | 8.350 | 8.500 | 7.781 | 67,977 |
| 2024-09-12 | 8.500 | 8.500 | 8.400 | 8.450 | 7.735 | 36,227 |
| 2024-09-11 | 8.300 | 8.300 | 8.300 | 8.300 | 7.598 | 0 |
| 2024-09-10 | 8.200 | 8.300 | 8.150 | 8.300 | 7.598 | 177,677 |
| 2024-09-09 | 8.200 | 8.200 | 8.200 | 8.200 | 7.507 | 0 |
| 2024-09-06 | 8.200 | 8.200 | 8.200 | 8.200 | 7.507 | 0 |
| 2024-09-05 | 8.150 | 8.200 | 8.100 | 8.200 | 7.507 | 89,596 |
| 2024-09-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.232 | 0 |
| 2024-09-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.232 | 0 |
| 2024-09-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.232 | 0 |
| 2024-08-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.232 | 0 |
| 2024-08-29 | 7.650 | 7.950 | 7.650 | 7.900 | 7.232 | 195,699 |
| 2024-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.957 | 0 |
| 2024-08-27 | 7.600 | 7.600 | 7.600 | 7.600 | 6.957 | 0 |
| 2024-08-26 | 7.550 | 7.650 | 7.550 | 7.600 | 6.957 | 31,911 |
| 2024-08-23 | 7.750 | 7.750 | 7.650 | 7.700 | 7.049 | 94,292 |
| 2024-08-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.095 | 0 |
| 2024-08-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.095 | 0 |
| 2024-08-20 | 7.800 | 7.800 | 7.700 | 7.750 | 7.095 | 45,788 |
| 2024-08-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.278 | 0 |
| 2024-08-16 | 7.950 | 8.000 | 7.900 | 7.950 | 7.278 | 41,325 |
| 2024-08-15 | 7.650 | 7.650 | 7.650 | 7.650 | 7.003 | 0 |
| 2024-08-14 | 7.650 | 7.700 | 7.600 | 7.650 | 7.003 | 34,640 |
| 2024-08-13 | 7.750 | 7.750 | 7.600 | 7.700 | 7.049 | 42,006 |
| 2024-08-09 | 7.900 | 7.900 | 7.850 | 7.900 | 7.232 | 10,977 |
| 2024-08-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.140 | 0 |
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.