Singha Estate PCL (BKK:S)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 234,404 |
| Oct 28, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 1,840,912 |
| Oct 27, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -5.08% | 4,558,855 |
| Oct 24, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 2,301,297 |
| Oct 22, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 5.45% | 10,484,000 |
| Oct 21, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | - | 1,317,300 |
| Oct 20, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 1,727,223 |
| Oct 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 1,716,323 |
| Oct 16, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,290,359 |
| Oct 15, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 829,900 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 2,954,110 |
| Oct 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 1,623,237 |
| Oct 9, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 1,561,620 |
| Oct 8, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 2,379,371 |
| Oct 7, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 2,718,120 |
| Oct 6, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 1,946,208 |
| Oct 3, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 1,804,800 |
| Oct 2, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 740,760 |
| Oct 1, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 872,414 |
| Sep 30, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 1,482,241 |
| Sep 29, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 977,364 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 3,557,782 |
| Sep 25, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 4,624,962 |
| Sep 24, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 3,735,996 |
| Sep 23, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 5,050,606 |
| Sep 22, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 4,261,356 |
| Sep 19, 2025 | 0.62 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 17,385,368 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 6,713,639 |
| Sep 17, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | - | 19,496,813 |
| Sep 16, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | - | 24,550,694 |
| Sep 15, 2025 | 0.55 | 0.63 | 0.54 | 0.62 | 0.62 | 14.81% | 39,648,160 |
| Sep 12, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | - | 2,075,527 |
| Sep 11, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | - | 798,802 |
| Sep 10, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 1,756,625 |
| Sep 9, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 1,669,308 |
| Sep 8, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 3.85% | 2,369,315 |
| Sep 5, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 992,416 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 3,220,217 |
| Sep 3, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,991,014 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 1,876,303 |
| Sep 1, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -5.56% | 4,566,786 |
| Aug 29, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 1,072,102 |
| Aug 28, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 584,502 |
| Aug 27, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,083,522 |
| Aug 26, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 1,574,842 |
| Aug 25, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 2,327,053 |
| Aug 22, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 2,480,030 |
| Aug 21, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | - | 7,956,126 |
| Aug 20, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 4,223,800 |
| Aug 19, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 1,961,515 |