Sembcorp Industries Ltd (BKK:SEMB19)
Thailand · Delayed Price · Currency is THB 5.30
+0.20 (3.92%)
At close: Oct 12, 2026
BKK:SEMB19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.92% | 15,896 |
| Oct 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 90 |
| Oct 8, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 606 |
| Oct 6, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 5,380 |
| Oct 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 2,550 |
| Oct 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 1,511 |
| Oct 1, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | 10,834 |
| Sep 30, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 2,101 |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1 |
| Sep 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4,240 |
| Sep 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 271 |
| Sep 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 30 |
| Sep 23, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 247 |
| Sep 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 1,200 |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 760 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 135 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 143 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 1,059 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 205 |
| Sep 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 32 |
| Sep 11, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 31,423 |
| Sep 10, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 122 |
| Sep 9, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 496 |
| Sep 8, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 18,538 |
| Sep 7, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 15,594 |
| Sep 4, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 7,118 |
| Sep 3, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 227 |
| 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 |