Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 17.30
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.30 | 17.50 | 17.30 | 17.30 | - | - | 50,339 |
| Jul 31, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | - | -1.14% | 65,509 |
| Jul 30, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | - | -2.23% | 89,503 |
| Jul 29, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | - | -6.28% | 135,419 |
| Jul 25, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | - | 2,114 |
| Jul 24, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | - | 2.14% | 41,703 |
| Jul 23, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | - | -0.53% | 85,689 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | 2,080 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | -0.53% | 1,636 |
| Jul 18, 2025 | 18.80 | 18.90 | 18.70 | 18.90 | - | 1.61% | 8,439 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | - | -1.59% | 14,256 |
| Jul 16, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | - | 1.61% | 17,470 |
| Jul 15, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | - | 1.09% | 6,290 |
| Jul 14, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | - | -0.54% | 1,061 |
| Jul 11, 2025 | 18.60 | 18.60 | 18.40 | 18.50 | - | - | 11,432 |
| Jul 9, 2025 | 18.30 | 18.60 | 18.30 | 18.50 | - | 1.65% | 9,890 |
| Jul 8, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | - | 1.11% | 16,591 |
| Jul 7, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | - | 0.56% | 5,836 |
| Jul 4, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | - | - | 753 |
| Jul 3, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | - | -0.56% | 1,341 |
| Jul 2, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | - | 1.12% | 1,825 |
| Jul 1, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | - | 0.56% | 6,256 |
| Jun 30, 2025 | 17.70 | 17.90 | 17.70 | 17.70 | - | - | 12,980 |
| Jun 27, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | - | 0.57% | 25,584 |
| Jun 26, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | - | - | 3,708 |
| Jun 25, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | - | - | 831 |
| Jun 24, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | - | 2.33% | 26,292 |
| Jun 23, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | - | -2.27% | 27,427 |
| Jun 20, 2025 | 17.40 | 17.60 | 17.20 | 17.60 | - | 1.15% | 120,982 |
| Jun 19, 2025 | 17.40 | 17.40 | 17.30 | 17.40 | - | 0.58% | 121 |
| Jun 18, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | - | -1.70% | 11,208 |
| Jun 17, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | - | 0.57% | 3,902 |
| Jun 16, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | - | -0.57% | 3,756 |
| Jun 13, 2025 | 17.50 | 17.70 | 17.50 | 17.60 | - | -2.22% | 15,072 |
| Jun 12, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | - | 1.12% | 719 |
| Jun 11, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | - | - | 1,819 |
| Jun 10, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | - | -1.11% | 35,783 |
| Jun 9, 2025 | 18.10 | 18.10 | 17.90 | 18.00 | - | -0.55% | 1,421 |
| Jun 6, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | - | -1.09% | 4,148 |
| Jun 5, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | - | 2.23% | 38,969 |
| Jun 4, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | - | - | 15,959 |
| May 30, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | - | -2.19% | 12,040 |
| May 29, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | - | 1.10% | 14,179 |
| May 28, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | - | 0.56% | 4,652 |
| May 27, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | - | 0.56% | 711 |
| May 26, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | - | -0.56% | 5,706 |
| May 23, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | - | - | 10,596 |
| May 22, 2025 | 17.90 | 18.00 | 17.80 | 18.00 | - | 0.56% | 10,549 |
| May 21, 2025 | 17.80 | 17.90 | 17.70 | 17.90 | - | - | 9,827 |
| May 20, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | - | - | 4,442 |