Sembcorp Industries Ltd (BKK:SEMB19)
Thailand · Delayed Price · Currency is THB 5.30
-0.05 (-0.93%)
At close: Nov 18, 2025
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |