Sembcorp Industries Ltd (BKK:SEMB19)
Thailand · Delayed Price · Currency is THB 4.960
+0.080 (1.64%)
At close: Dec 30, 2025
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 1.64% | 1,015 |
| Dec 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 6 |
| Dec 26, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 57 |
| Dec 25, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 8,573 |
| Dec 24, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | - | 2,307 |
| Dec 23, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 1.26% | 1,045 |
| Dec 22, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | - | 2,593 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 13,315 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 126 |
| Dec 17, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 25,307 |
| Dec 16, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | -1.22% | 605 |
| Dec 15, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | 0.82% | 6,699 |
| Dec 12, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 2.10% | 156 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -1.24% | 17,677 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | - | 9,282 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -2.43% | 23,324 |
| Dec 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 11,206 |
| Dec 3, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -2.57% | 47,123 |
| Dec 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 126 |
| Dec 1, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 9,891 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 131 |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 25 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 7,982 |
| Nov 25, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,016 |
| Nov 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,521 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -3.81% | 98,206 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 25,226 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 20,317 |
| Nov 18, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 6,019 |
| Nov 17, 2025 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | - | 202,957 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 3,742 |
| Nov 13, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 7,317 |
| Nov 12, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 19,607 |
| Nov 11, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 3,038 |
| Nov 10, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 5,206 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 1,010 |
| Nov 6, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 2,360 |
| Nov 5, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 12,389 |
| Nov 4, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -4.55% | 84,440 |
| Nov 3, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 11,054 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 21,221 |
| Oct 30, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 11,920 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 5,886 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 52,013 |
| Oct 27, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 72,543 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 66,635 |