Singha Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.55	0.55	0.53	0.54	-	-1.82%	1,849,104
Sep 24, 2026	0.55	0.56	0.54	0.55	0.55	-	426,801
Sep 23, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	2,391,933
Sep 22, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	1,070,042
Sep 21, 2026	0.57	0.57	0.54	0.55	0.55	-	1,441,901
Sep 18, 2026	0.52	0.56	0.52	0.55	0.55	5.77%	4,839,484
Sep 17, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	957,333
Sep 16, 2026	0.53	0.54	0.52	0.53	0.53	-	312,325
Sep 15, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	558,900
Sep 14, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	1,736,479
Sep 11, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	1,028,646
Sep 10, 2026	0.54	0.54	0.53	0.54	0.54	-	1,300,788
Sep 9, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	1,793,176
Sep 8, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	887,138
Sep 7, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	409,022
Sep 4, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	959,400
Sep 3, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	884,503
Sep 2, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	1,586,813
Sep 1, 2026	0.55	0.55	0.54	0.54	0.54	-	854,500
Aug 31, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	1,538,300
Aug 28, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	1,308,668
Aug 27, 2026	0.55	0.57	0.54	0.54	0.54	-	5,626,889
Aug 26, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	2,295,240
Aug 25, 2026	0.53	0.53	0.52	0.53	0.53	-	765,800
Aug 24, 2026	0.54	0.54	0.51	0.53	0.53	1.92%	1,836,700
Aug 21, 2026	0.53	0.53	0.52	0.52	0.52	-	1,687,708
Aug 20, 2026	0.52	0.54	0.52	0.52	0.52	-1.89%	2,370,621
Aug 19, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	623,538
Aug 18, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	3,363,106
Aug 17, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	2,884,290
Aug 14, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	7,522,963
Aug 13, 2026	0.53	0.56	0.53	0.54	0.54	3.85%	5,067,516
Aug 11, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	2,452,921
Aug 10, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	2,409,205
Aug 7, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	440,068
Aug 6, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	3,940,919
Aug 5, 2026	0.55	0.57	0.55	0.56	0.56	3.70%	7,846,595
Aug 4, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	1,193,461
Aug 3, 2026	0.54	0.56	0.54	0.55	0.55	-	3,483,432
Jul 31, 2026	0.53	0.57	0.53	0.55	0.55	1.85%	3,033,426
Jul 30, 2026	0.56	0.56	0.52	0.54	0.54	-1.82%	6,413,435
Jul 27, 2026	0.56	0.56	0.55	0.55	0.55	-	1,082,212
Jul 24, 2026	0.55	0.57	0.55	0.55	0.55	-	3,650,465
Jul 23, 2026	0.57	0.58	0.55	0.55	0.55	-5.17%	4,600,004
Jul 22, 2026	0.60	0.60	0.56	0.58	0.58	-1.69%	7,258,678
Jul 21, 2026	0.59	0.60	0.58	0.59	0.59	-	3,084,801
Jul 20, 2026	0.59	0.63	0.58	0.59	0.59	3.51%	28,903,930
Jul 17, 2026	0.57	0.59	0.56	0.57	0.57	-	3,029,650
Jul 16, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	7,224,551
Jul 15, 2026	0.60	0.62	0.58	0.58	0.58	-	22,784,965