Singapore Exchange Limited (BKK:SGX19)
Thailand · Delayed Price · Currency is THB 5.70
-0.05 (-0.87%)
At close: May 25, 2026
BKK:SGX19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 243 |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2,515 |
| May 21, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 7,270 |
| May 20, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 202,224 |
| May 19, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 45,174 |
| May 18, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 720 |
| May 15, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 47,477 |
| May 14, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 78,556 |
| May 13, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 38,380 |
| May 12, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | - | 40,389 |
| May 11, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 39,550 |
| May 8, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 61,647 |
| May 7, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.32% | 61,519 |
| May 6, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.42 | 0.93% | 52,189 |
| May 5, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.37 | -2.70% | 614 |
| Apr 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.91% | 10,301 |
| Apr 29, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.47 | -0.90% | 2,249 |
| Apr 28, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.52 | 0.91% | 1,782 |
| Apr 27, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.47 | -0.90% | 1,715 |
| Apr 24, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.52 | 0.91% | 15,391 |
| Apr 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 0.92% | 101 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.42 | - | 7,488 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.42 | -0.91% | 6,289 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.47 | 2.80% | 133,656 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.32 | - | 4,416 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.32 | 0.94% | 12,097 |
| Apr 10, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.27 | 2.91% | 1,725 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.12 | - | 35,403 |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | 106 |
| Apr 7, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.12 | 0.98% | 24 |
| Apr 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 12 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.07 | - | 1,130 |
| Apr 1, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.07 | 2.00% | 108,006 |
| Mar 31, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.97 | -0.99% | 476 |
| Mar 30, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.02 | - | 2,339 |
| Mar 27, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.02 | - | 209,130 |
| Mar 26, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.02 | 2.64% | 797 |
| Mar 25, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.89 | 0.41% | 150,722 |
| Mar 24, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.87 | - | 2,061 |
| Mar 23, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.87 | -0.81% | 2,014 |
| Mar 20, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.91 | -1.20% | 222 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.97 | 0.40% | 38,001 |
| Mar 18, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.95 | 2.89% | 168,178 |
| Mar 17, 2026 | 4.82 | 4.84 | 4.78 | 4.84 | 4.81 | 0.83% | 9,262 |
| Mar 16, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.78 | 3.00% | 634,573 |
| Mar 13, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.64 | 1.75% | 139,958 |
| Mar 12, 2026 | 4.58 | 4.60 | 4.56 | 4.58 | 4.56 | 0.44% | 34,489 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | - | 545 |
| Mar 10, 2026 | 4.54 | 4.56 | 4.48 | 4.56 | 4.54 | 4.59% | 74,368 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.34 | -2.24% | 347 |