Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 16.80
+0.30 (1.82%)
At close: Oct 7, 2025
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 1.82% | 38,460 |
| Oct 6, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | - | 8,606 |
| Oct 3, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 7,606 |
| Oct 2, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 0.61% | 6,784 |
| Oct 1, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 42,926 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 4,976 |
| Sep 29, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | 5,596 |
| Sep 26, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | 9,024 |
| Sep 25, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 14,929 |
| Sep 24, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | 5,765 |
| Sep 23, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 11,704 |
| Sep 22, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 37,151 |
| Sep 19, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 2,658 |
| Sep 18, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 9,557 |
| Sep 17, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 138,002 |
| Sep 16, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 17,405 |
| Sep 15, 2025 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | - | 25,743 |
| Sep 12, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | - | 36,023 |
| Sep 11, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 12,479 |
| Sep 10, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 1.23% | 6,791 |
| Sep 9, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | 36,522 |
| Sep 8, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 27,052 |
| Sep 5, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 11,706 |
| Sep 4, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 12,948 |
| Sep 3, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | 17,093 |
| Sep 2, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | - | 12,173 |
| Sep 1, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 5,866 |
| Aug 29, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 5,633 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 8,155 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 18,872 |
| Aug 26, 2025 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | -1.18% | 32,589 |
| Aug 25, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 0.59% | 33,373 |
| Aug 22, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 17,168 |
| Aug 21, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | - | 9,993 |
| Aug 20, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 2,191 |
| Aug 19, 2025 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 44,738 |
| Aug 18, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 15,182 |
| Aug 15, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 7,437 |
| Aug 14, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 42,367 |
| Aug 13, 2025 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 1.82% | 26,633 |
| Aug 8, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -4.07% | 121,997 |
| Aug 7, 2025 | 17.20 | 17.30 | 17.10 | 17.20 | 16.46 | - | 118,898 |
| Aug 6, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 16.46 | -0.58% | 34,228 |
| Aug 5, 2025 | 17.20 | 17.30 | 17.10 | 17.30 | 16.56 | - | 68,408 |
| Aug 4, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 16.56 | - | 63,810 |
| Aug 1, 2025 | 17.30 | 17.50 | 17.30 | 17.30 | 16.56 | - | 50,421 |
| Jul 31, 2025 | 17.30 | 17.50 | 17.20 | 17.30 | 16.56 | -1.14% | 65,509 |
| Jul 30, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 16.75 | -2.23% | 89,503 |
| Jul 29, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.13 | -6.28% | 135,419 |
| Jul 25, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.28 | - | 2,114 |