Singha Estate PCL (BKK:S)
Thailand flag Thailand · Delayed Price · Currency is THB
0.5300
-0.0100 (-1.85%)
Oct 30, 2025, 10:33 AM ICT

Singha Estate PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.550.550.540.540.54-234,404
Oct 28, 20250.570.570.530.540.54-3.57%1,840,912
Oct 27, 20250.580.590.550.560.56-5.08%4,558,855
Oct 24, 20250.580.590.570.590.591.72%2,301,297
Oct 22, 20250.550.590.550.580.585.45%10,484,000
Oct 21, 20250.550.570.550.550.55-1,317,300
Oct 20, 20250.540.560.540.550.551.85%1,727,223
Oct 17, 20250.540.550.530.540.54-1.82%1,716,323
Oct 16, 20250.550.560.540.550.55-1,290,359
Oct 15, 20250.550.560.550.550.55-829,900
Oct 14, 20250.560.560.550.550.55-1.79%2,954,110
Oct 10, 20250.570.570.560.560.56-1.75%1,623,237
Oct 9, 20250.570.570.560.570.57-1,561,620
Oct 8, 20250.580.580.560.570.57-1.72%2,379,371
Oct 7, 20250.570.580.560.580.581.75%2,718,120
Oct 6, 20250.570.580.560.570.57-1.72%1,946,208
Oct 3, 20250.580.590.570.580.58-1,804,800
Oct 2, 20250.570.590.560.580.581.75%740,760
Oct 1, 20250.570.580.570.570.57-872,414
Sep 30, 20250.580.590.570.570.57-1.72%1,482,241
Sep 29, 20250.590.600.580.580.58-1.69%977,364
Sep 26, 20250.610.610.580.590.59-1.67%3,557,782
Sep 25, 20250.570.610.570.600.605.26%4,624,962
Sep 24, 20250.590.590.560.570.57-1.72%3,735,996
Sep 23, 20250.600.610.570.580.58-3.33%5,050,606
Sep 22, 20250.610.610.590.600.60-4,261,356
Sep 19, 20250.620.650.600.600.60-1.64%17,385,368
Sep 18, 20250.630.630.600.610.61-1.61%6,713,639
Sep 17, 20250.620.660.620.620.62-19,496,813
Sep 16, 20250.620.650.600.620.62-24,550,694
Sep 15, 20250.550.630.540.620.6214.81%39,648,160
Sep 12, 20250.550.560.540.540.54-2,075,527
Sep 11, 20250.540.560.540.540.54-798,802
Sep 10, 20250.540.550.530.540.541.89%1,756,625
Sep 9, 20250.540.550.530.530.53-1.85%1,669,308
Sep 8, 20250.520.550.510.540.543.85%2,369,315
Sep 5, 20250.510.530.510.520.521.96%992,416
Sep 4, 20250.520.520.500.510.51-1.92%3,220,217
Sep 3, 20250.510.520.510.520.521.96%1,991,014
Sep 2, 20250.520.520.510.510.51-1,876,303
Sep 1, 20250.530.530.500.510.51-5.56%4,566,786
Aug 29, 20250.550.560.530.540.54-1.82%1,072,102
Aug 28, 20250.550.560.540.550.55-584,502
Aug 27, 20250.550.560.540.550.55-1,083,522
Aug 26, 20250.550.570.540.550.55-1.79%1,574,842
Aug 25, 20250.550.570.550.560.56-2,327,053
Aug 22, 20250.550.560.540.560.561.82%2,480,030
Aug 21, 20250.560.580.540.550.55-7,956,126
Aug 20, 20250.550.560.540.550.551.85%4,223,800
Aug 19, 20250.550.570.540.540.54-1.82%1,961,515