Singapore Exchange Limited (BKK:SGX19)
Thailand · Delayed Price · Currency is THB 6.55
+0.15 (2.34%)
At close: Aug 14, 2026
BKK:SGX19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 2.34% | 73,355 |
| Aug 13, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 63,331 |
| Aug 11, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 55,873 |
| Aug 10, 2026 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 0.79% | 56,591 |
| Aug 7, 2026 | 6.30 | 6.45 | 6.25 | 6.35 | 6.35 | 0.79% | 58,103 |
| Aug 6, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 33,193 |
| Aug 5, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -1.57% | 7,829 |
| Aug 4, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 29 |
| Aug 3, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 45,748 |
| Jul 31, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 3,548 |
| Jul 30, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 4,050 |
| Jul 27, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 1,019 |
| Jul 24, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 1,715 |
| Jul 23, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | 1,576 |
| Jul 22, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 8,194 |
| Jul 21, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 2,911 |
| Jul 20, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 292 |
| Jul 17, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 3,014 |
| Jul 16, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | 2,675 |
| Jul 15, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 9,052 |
| Jul 14, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -2.38% | 33,650 |
| Jul 13, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 34,113 |
| Jul 10, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -2.34% | 35,010 |
| Jul 9, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 150,784 |
| Jul 8, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 9,295 |
| Jul 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 12,300 |
| Jul 6, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 4,636 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 6,401 |
| Jul 2, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | - | 263 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | - | 41,139 |
| Jun 30, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 15,423 |
| Jun 29, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | 7,078 |
| Jun 26, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 108,159 |
| Jun 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 2.46% | 270,217 |
| Jun 24, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 319 |
| Jun 23, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 142,951 |
| Jun 22, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 16,000 |
| Jun 19, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -1.61% | 1,598,797 |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 1,346 |
| Jun 17, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 541,801 |
| Jun 16, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 3.39% | 225,193 |
| Jun 15, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | 2.61% | 118,855 |
| Jun 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 10,527 |
| Jun 11, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 122,381 |
| Jun 10, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 442 |
| Jun 9, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 1,796 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 36,993 |
| Jun 5, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 3,682 |
| Jun 4, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 40,578 |
| Jun 2, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 59,655 |