Singapore Exchange Limited (BKK:SGX19)
Thailand · Delayed Price · Currency is THB 4.200
0.00 (0.00%)
Last updated: Nov 19, 2025, 2:55 PM ICT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 17,845 |
| Nov 17, 2025 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | - | 1,395 |
| Nov 14, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.40% | 3,610 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | 104,093 |
| Nov 12, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.90% | 2,001 |
| Nov 11, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 35,639 |
| Nov 10, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.44% | 3,104 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -2.34% | 3,413 |
| Nov 6, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 61,609 |
| Nov 5, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.23 | -0.47% | 2,275 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.25 | - | 3,126 |
| Nov 3, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.25 | 0.94% | 28,808 |
| Oct 31, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.21 | 0.47% | 135,009 |
| Oct 30, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.19 | -1.86% | 159,550 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.27 | -0.92% | 104,061 |
| Oct 28, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.31 | -1.36% | 18,076 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.37 | -0.45% | 26,546 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.39 | 0.91% | 11,321 |