Singapore Exchange Limited (BKK:SGX19)
Thailand · Delayed Price · Currency is THB 5.85
-0.15 (-2.50%)
At close: Sep 24, 2026
BKK:SGX19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | - | -2.50% | 332 |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 906 |
| Sep 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | 8,036 |
| Sep 21, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 748 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 6,152 |
| Sep 17, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 1,402 |
| Sep 16, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 144,949 |
| Sep 15, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 24,983 |
| Sep 14, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -3.97% | 37,187 |
| Sep 11, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -3.08% | 10,633 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 162 |
| Sep 9, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 10,244 |
| Sep 8, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 411 |
| Sep 7, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 4,909 |
| Sep 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 40,269 |
| Sep 3, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 9,046 |
| Sep 2, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 1,489 |
| Sep 1, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 10,985 |
| Aug 31, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 13,101 |
| Aug 28, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 632 |
| Aug 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 641 |
| Aug 26, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 14,698 |
| Aug 25, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 21,022 |
| Aug 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 351 |
| Aug 21, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | - | 771 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -1.53% | 37,642 |
| Aug 19, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 53,886 |
| Aug 18, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -2.27% | 45,963 |
| Aug 17, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 0.76% | 84,643 |
| 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 |