Sembcorp Industries Ltd (BKK:SEMB19)
Thailand · Delayed Price · Currency is THB 5.30
+0.05 (0.95%)
Last updated: Sep 2, 2026, 4:28 PM ICT
BKK:SEMB19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 1,246 |
| Sep 1, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | 31,387 |
| Aug 31, 2026 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 21,982 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 19,165 |
| Aug 27, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 3,122 |
| Aug 26, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 23,613 |
| Aug 25, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 10,589 |
| Aug 24, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 25,274 |
| Aug 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.83% | 7,863 |
| Aug 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | 0.97% | 66 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.06 | -0.96% | 65,819 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | 0.97% | 9,213 |
| Aug 17, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.06 | 1.98% | 2,114 |
| Aug 14, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 4.96 | 4.77% | 70,098 |
| Aug 13, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.73 | -1.23% | 9,366 |
| Aug 11, 2026 | 4.84 | 4.92 | 4.84 | 4.88 | 4.79 | 0.83% | 68,286 |
| Aug 10, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.75 | 0.83% | 103 |
| Aug 7, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.71 | - | 2,192 |
| Aug 6, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.71 | -0.83% | 18,477 |
| Aug 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | -0.41% | 12,525 |
| Aug 4, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.77 | 1.25% | 3,689 |
| Aug 3, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.71 | - | 25,157 |
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 7,415 |
| Jul 30, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.71 | 4.35% | 23,512 |
| Jul 27, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.52 | -0.43% | 12,320 |
| Jul 24, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.54 | -0.43% | 13,827 |
| Jul 23, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.56 | -2.52% | 21,135 |
| Jul 22, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.67 | - | 25,297 |
| Jul 21, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.67 | 2.15% | 10,517 |
| Jul 20, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.58 | -0.43% | 45,944 |
| Jul 17, 2026 | 4.74 | 4.76 | 4.66 | 4.68 | 4.60 | -1.68% | 10,287 |
| Jul 16, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.67 | -1.65% | 31,701 |
| Jul 15, 2026 | 4.78 | 4.86 | 4.78 | 4.84 | 4.75 | 0.83% | 11,042 |
| Jul 14, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.71 | -1.23% | 13,774 |
| Jul 13, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.77 | -0.82% | 2,533 |
| Jul 10, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.81 | 1.24% | 70,443 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.75 | -1.22% | 13,162 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.81 | -0.41% | 9,926 |
| Jul 7, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.83 | -0.81% | 28,721 |
| Jul 6, 2026 | 4.92 | 5.00 | 4.92 | 4.96 | 4.87 | -3.69% | 37,209 |
| Jul 3, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.06 | -2.83% | 37,036 |
| Jul 2, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.20 | -1.85% | 21,215 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.30 | -0.92% | 10,352 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.35 | -1.80% | 32,741 |
| Jun 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | - | 15,422 |
| Jun 26, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.45 | -0.89% | 6,005 |
| Jun 25, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.50 | - | 14,158 |
| Jun 24, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.50 | 2.75% | 51,561 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.35 | 1.87% | 42,211 |
| Jun 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.25 | -1.83% | 10,327 |