Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 15.60
0.00 (0.00%)
At close: Jan 21, 2026
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | - | 4,541 |
| Jan 20, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | - | 124,828 |
| Jan 19, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | - | 16,867 |
| Jan 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 13,327 |
| Jan 15, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 20,769 |
| Jan 14, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | - | 2,142 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 4,077 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 9,530 |
| Jan 9, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - | 2,697 |
| Jan 8, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 1,120 |
| Jan 7, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 2,702 |
| Jan 6, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | - | 28,211 |
| Jan 5, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 18,382 |
| Dec 30, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 4,533 |
| Dec 29, 2025 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 2,030 |
| Dec 26, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 3,891 |
| Dec 25, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | 4,466 |
| Dec 24, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 4,911 |
| Dec 23, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 19,882 |
| Dec 22, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 25,673 |
| Dec 19, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 35,181 |
| Dec 18, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 2,257 |
| Dec 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 9,314 |
| Dec 16, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 6,342 |
| Dec 15, 2025 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | -0.64% | 57,042 |
| Dec 12, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 3,373 |
| Dec 11, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 17,073 |
| 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 |