Sembcorp Industries Ltd (BKK:SEMB19)
Thailand · Delayed Price · Currency is THB 4.600
-0.040 (-0.86%)
Last updated: Jul 24, 2026, 3:11 PM ICT
BKK:SEMB19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -2.52% | 21,135 |
| Jul 22, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | - | 25,297 |
| Jul 21, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 2.15% | 10,517 |
| Jul 20, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -0.43% | 45,944 |
| Jul 17, 2026 | 4.74 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | 10,287 |
| Jul 16, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -1.65% | 31,701 |
| Jul 15, 2026 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 0.83% | 11,042 |
| Jul 14, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -1.23% | 13,774 |
| Jul 13, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.82% | 2,533 |
| Jul 10, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 1.24% | 70,443 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 13,162 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 9,926 |
| Jul 7, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 28,721 |
| Jul 6, 2026 | 4.92 | 5.00 | 4.92 | 4.96 | 4.96 | -3.69% | 37,209 |
| Jul 3, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | 37,036 |
| Jul 2, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 21,215 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 10,352 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -1.80% | 32,741 |
| Jun 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 15,422 |
| Jun 26, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 6,005 |
| Jun 25, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 14,158 |
| Jun 24, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 51,561 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 42,211 |
| Jun 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 10,327 |
| Jun 18, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 852 |
| Jun 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 2,410 |
| Jun 16, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 116 |
| Jun 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 5,100 |
| Jun 11, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 202 |
| Jun 10, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 208 |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 215 |
| Jun 8, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 20,272 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 80 |
| Jun 4, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 4,742 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 12,169 |
| May 29, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 38,001 |
| May 28, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 3.81% | 111,427 |
| May 27, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 13,002 |
| May 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 10,024 |
| May 25, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 9,003 |
| May 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 20,000 |
| May 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 31,505 |
| May 20, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 27,101 |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4,202 |
| May 18, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 2,401 |
| May 15, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 604 |
| May 14, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 15,617 |
| May 13, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 4,561 |
| May 12, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 9,578 |
| May 11, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 15,702 |