Singapore Exchange Limited (BKK:SGX19)
Thailand · Delayed Price · Currency is THB 5.90
+0.15 (2.61%)
At close: Jun 15, 2026
BKK:SGX19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 46,500 |
| May 28, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -2.65% | 20,439 |
| May 27, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 43,874 |
| May 26, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 15,626 |
| 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 |