Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 16.80
-0.60 (-3.45%)
At close: Mar 2, 2026
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | -3.45% | 59,529 |
| Feb 27, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | - | 48,358 |
| Feb 26, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | - | 65,973 |
| Feb 25, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | 1.75% | 16,080 |
| Feb 24, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | 0.59% | 40,716 |
| Feb 23, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 1.19% | 247 |
| Feb 20, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 2,356 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | -0.58% | 74,508 |
| Feb 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 4,387 |
| Feb 17, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 17,498 |
| Feb 16, 2026 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 1.18% | 15,022 |
| Feb 13, 2026 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | - | 26,742 |
| Feb 12, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 38,221 |
| Feb 11, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 8,353 |
| Feb 10, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | -0.60% | 7,532 |
| Feb 9, 2026 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | 0.60% | 44,897 |
| Feb 6, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | -0.60% | 7,055 |
| Feb 5, 2026 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | 2.45% | 63,396 |
| Feb 4, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 1.24% | 97,192 |
| Feb 3, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 2.55% | 2,684 |
| Feb 2, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 17,880 |
| Jan 30, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | 1.28% | 37,155 |
| Jan 29, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 2,147 |
| Jan 28, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | -0.63% | 5,481 |
| Jan 27, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 0.64% | 790 |
| Jan 26, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - | 196 |
| Jan 23, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 10,649 |
| Jan 22, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | 3,210 |
| 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 |