Singapore Airlines Limited (BKK:SIA19)
Thailand flag Thailand · Delayed Price · Currency is THB
16.70
0.00 (0.00%)
At close: Aug 29, 2025

Singapore Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516.7016.7016.6016.70--5,633
Aug 28, 202516.7016.7016.6016.70--8,155
Aug 27, 202516.8016.8016.6016.70--0.60%18,872
Aug 26, 202516.8016.9016.7016.80--1.18%32,589
Aug 25, 202516.7017.0016.7017.00-0.59%33,373
Aug 22, 202516.8016.9016.8016.90-0.60%17,168
Aug 21, 202516.7016.9016.7016.80--9,993
Aug 20, 202516.7016.9016.7016.80-0.60%2,191
Aug 19, 202516.8016.9016.7016.70--0.60%44,738
Aug 18, 202516.7016.8016.7016.80-0.60%15,182
Aug 15, 202516.7016.7016.6016.70--7,437
Aug 14, 202516.7016.8016.6016.70--0.60%42,357
Aug 13, 202516.8016.8016.6016.80-1.82%26,633
Aug 8, 202516.6016.6016.4016.50--4.07%121,997
Aug 7, 202517.2017.3017.1017.20--118,768
Aug 6, 202517.2017.2017.1017.20--0.58%34,228
Aug 5, 202517.2017.3017.1017.30--68,408
Aug 4, 202517.3017.4017.3017.30--63,810
Aug 1, 202517.3017.5017.3017.30--50,339
Jul 31, 202517.3017.5017.2017.30--1.14%65,509
Jul 30, 202517.5017.5017.3017.50--2.23%89,503
Jul 29, 202518.0018.0017.8017.90--6.28%135,419
Jul 25, 202519.0019.1019.0019.10--2,114
Jul 24, 202518.8019.1018.8019.10-2.14%41,703
Jul 23, 202518.7018.8018.7018.70--0.53%85,689
Jul 22, 202518.8018.8018.8018.80--2,080
Jul 21, 202518.9018.9018.8018.80--0.53%1,636
Jul 18, 202518.8018.9018.7018.90-1.61%8,439
Jul 17, 202518.8018.8018.6018.60--1.59%14,256
Jul 16, 202518.7018.9018.7018.90-1.61%17,470
Jul 15, 202518.8018.8018.6018.60-1.09%6,290
Jul 14, 202518.5018.6018.4018.40--0.54%1,061
Jul 11, 202518.6018.6018.4018.50--11,432
Jul 9, 202518.3018.6018.3018.50-1.65%9,890
Jul 8, 202518.0018.2018.0018.20-1.11%16,591
Jul 7, 202517.9018.0017.9018.00-0.56%5,836
Jul 4, 202518.0018.0017.8017.90--753
Jul 3, 202517.9017.9017.8017.90--0.56%1,341
Jul 2, 202518.0018.0017.9018.00-1.12%1,825
Jul 1, 202517.8018.0017.8017.80-0.56%6,256
Jun 30, 202517.7017.9017.7017.70--12,980
Jun 27, 202517.6017.8017.6017.70-0.57%25,584
Jun 26, 202517.6017.7017.6017.60--3,708
Jun 25, 202517.6017.6017.5017.60--831
Jun 24, 202517.3017.6017.3017.60-2.33%26,292
Jun 23, 202517.3017.3017.1017.20--2.27%27,427
Jun 20, 202517.4017.6017.2017.60-1.15%120,982
Jun 19, 202517.4017.4017.3017.40-0.58%121
Jun 18, 202517.5017.5017.3017.30--1.70%11,208
Jun 17, 202517.6017.6017.5017.60-0.57%3,902