Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 17.60
-0.10 (-0.56%)
Last updated: Sep 3, 2026, 11:43 AM ICT
BKK:SIA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 3,288 |
| Sep 1, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | -0.56% | 5,638 |
| Aug 31, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - | 5,014 |
| Aug 28, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 6,062 |
| Aug 27, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | - | 2,272 |
| Aug 26, 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | - | 5,770 |
| Aug 25, 2026 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 4,653 |
| Aug 24, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.12% | 1,513 |
| Aug 21, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -1.11% | 10,013 |
| Aug 20, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 7,230 |
| Aug 19, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 10,009 |
| Aug 18, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.63% | 15,299 |
| Aug 17, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | 4,029 |
| Aug 14, 2026 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | -0.54% | 41,424 |
| Aug 13, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.54% | 22,844 |
| Aug 11, 2026 | 18.50 | 18.60 | 18.30 | 18.50 | 18.50 | -1.97% | 41,356 |
| Aug 10, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 18.87 | - | 11,438 |
| Aug 7, 2026 | 19.70 | 19.80 | 19.50 | 19.60 | 18.87 | -1.51% | 343,459 |
| Aug 6, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.16 | - | 9,316 |
| Aug 5, 2026 | 19.80 | 19.90 | 19.70 | 19.90 | 19.16 | 0.51% | 7,380 |
| Aug 4, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.06 | -1.00% | 3,583 |
| Aug 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.26 | - | 1,247 |
| Jul 31, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 19.26 | 0.50% | 19,919 |
| Jul 30, 2026 | 19.70 | 19.90 | 19.60 | 19.90 | 19.16 | -0.50% | 21,710 |
| Jul 27, 2026 | 19.90 | 20.10 | 19.90 | 20.00 | 19.26 | 1.52% | 36,864 |
| Jul 24, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 18.97 | - | 45,611 |
| Jul 23, 2026 | 19.90 | 20.00 | 19.70 | 19.70 | 18.97 | -1.50% | 3,509 |
| Jul 22, 2026 | 19.80 | 20.00 | 19.70 | 20.00 | 19.26 | -1.48% | 9,677 |
| Jul 21, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 19.55 | 2.53% | 111,670 |
| Jul 20, 2026 | 19.90 | 19.90 | 19.70 | 19.80 | 19.06 | -0.50% | 4,128 |
| Jul 17, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.16 | 1.53% | 8,771 |
| Jul 16, 2026 | 19.80 | 19.90 | 19.60 | 19.60 | 18.87 | -0.51% | 105,135 |
| Jul 15, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 18.97 | - | 21,276 |
| Jul 14, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 18.97 | - | 5,318 |
| Jul 13, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 18.97 | -0.51% | 22,417 |
| Jul 10, 2026 | 19.60 | 19.90 | 19.60 | 19.80 | 19.06 | - | 18,808 |
| Jul 9, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.06 | -2.46% | 14,383 |
| Jul 8, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 19.55 | 1.50% | 50,865 |
| Jul 7, 2026 | 19.90 | 20.10 | 19.90 | 20.00 | 19.26 | 1.01% | 19,010 |
| Jul 6, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.06 | 1.02% | 20,047 |
| Jul 3, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 18.87 | - | 628 |
| Jul 2, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 18.87 | - | 19,695 |
| Jul 1, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 18.87 | -0.51% | 2,472 |
| Jun 30, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 18.97 | - | 9,626 |
| Jun 29, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 18.97 | 0.51% | 40,022 |
| Jun 26, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 18.87 | - | 28,084 |
| Jun 25, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 18.87 | 1.55% | 31,756 |
| Jun 24, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 18.58 | 2.66% | 101,479 |
| Jun 23, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.10 | 1.08% | 8,207 |
| Jun 22, 2026 | 18.50 | 18.70 | 18.50 | 18.60 | 17.91 | 1.64% | 33,678 |