Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 15.60
-0.10 (-0.64%)
At close: Dec 9, 2025
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | 28,726 |
| Dec 8, 2025 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | -1.88% | 40,002 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 15.80 | - | 14,455 |
| Dec 3, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 15.80 | -0.62% | 36,484 |
| Dec 2, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 15.90 | - | 5,731 |
| Dec 1, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.90 | -0.62% | 2,296 |
| Nov 28, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.00 | - | 3,892 |
| Nov 27, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.00 | 0.62% | 3,301 |
| Nov 26, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 15.90 | - | 3,819 |
| Nov 25, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.90 | -1.23% | 10,549 |
| Nov 24, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.10 | 1.24% | 876 |
| Nov 21, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 15.90 | -0.62% | 8,362 |
| Nov 20, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.00 | - | 2,828 |
| Nov 19, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.00 | - | 22,740 |
| Nov 18, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.00 | - | 6,177 |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.00 | - | 4,134 |
| Nov 14, 2025 | 16.20 | 16.30 | 16.10 | 16.20 | 16.00 | -2.41% | 19,358 |
| Nov 13, 2025 | 16.70 | 16.70 | 16.50 | 16.60 | 16.40 | -0.60% | 23,340 |
| Nov 12, 2025 | 16.60 | 16.80 | 16.60 | 16.70 | 16.49 | 0.60% | 21,526 |
| Nov 11, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.40 | 0.61% | 3,740 |
| Nov 10, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.30 | 0.61% | 4,264 |
| Nov 7, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.20 | - | 12,910 |
| Nov 6, 2025 | 16.50 | 16.60 | 16.30 | 16.40 | 16.20 | - | 1,493 |
| Nov 5, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 16.20 | -0.61% | 5,821 |
| Nov 4, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.30 | -0.60% | 1,793 |
| Nov 3, 2025 | 16.70 | 16.70 | 16.40 | 16.60 | 16.40 | - | 9,471 |
| Oct 31, 2025 | 16.60 | 16.70 | 16.50 | 16.60 | 16.40 | -0.60% | 5,689 |
| Oct 30, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | 16.49 | -1.18% | 3,405 |
| Oct 29, 2025 | 17.00 | 17.00 | 16.70 | 16.90 | 16.69 | -0.59% | 13,901 |
| Oct 28, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 16.79 | 1.80% | 16,338 |
| Oct 27, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.49 | - | 9,031 |
| Oct 24, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.49 | - | 50,773 |
| Oct 22, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.49 | - | 15,740 |
| Oct 21, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | 16.49 | 1.21% | 425 |
| Oct 20, 2025 | 16.40 | 16.80 | 16.40 | 16.50 | 16.30 | 0.61% | 25,270 |
| Oct 17, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.20 | - | 6,419 |
| Oct 16, 2025 | 16.40 | 16.60 | 16.40 | 16.40 | 16.20 | -0.61% | 18,865 |
| Oct 15, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.30 | 0.61% | 6,993 |
| Oct 14, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.20 | -1.80% | 22,931 |
| Oct 10, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | 16.49 | - | 1,343 |
| Oct 9, 2025 | 16.80 | 16.90 | 16.70 | 16.70 | 16.49 | - | 12,705 |
| Oct 8, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | 16.49 | -0.60% | 7,145 |
| Oct 7, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.59 | 1.82% | 38,460 |
| Oct 6, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.30 | - | 8,606 |
| Oct 3, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.30 | -0.60% | 7,606 |
| Oct 2, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.40 | 0.61% | 6,784 |
| Oct 1, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.30 | 1.23% | 42,926 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.10 | - | 4,976 |
| Sep 29, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.10 | - | 5,596 |
| Sep 26, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.10 | 0.62% | 9,024 |