Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 19.70
0.00 (0.00%)
Last updated: Jul 24, 2026, 2:01 PM ICT
BKK:SIA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | - | 45,611 |
| Jul 23, 2026 | 19.90 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 3,509 |
| Jul 22, 2026 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | -1.48% | 9,677 |
| Jul 21, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 2.53% | 111,670 |
| Jul 20, 2026 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | -0.50% | 4,128 |
| Jul 17, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | 1.53% | 8,771 |
| Jul 16, 2026 | 19.80 | 19.90 | 19.60 | 19.60 | 19.60 | -0.51% | 105,135 |
| Jul 15, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | 21,276 |
| Jul 14, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | - | 5,318 |
| Jul 13, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 22,417 |
| Jul 10, 2026 | 19.60 | 19.90 | 19.60 | 19.80 | 19.80 | - | 18,808 |
| Jul 9, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -2.46% | 14,383 |
| Jul 8, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 1.50% | 50,865 |
| Jul 7, 2026 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 1.01% | 19,010 |
| Jul 6, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | 20,047 |
| Jul 3, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | - | 628 |
| Jul 2, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - | 19,695 |
| Jul 1, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 2,472 |
| Jun 30, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | - | 9,626 |
| Jun 29, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 0.51% | 40,022 |
| Jun 26, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - | 28,084 |
| Jun 25, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | 1.55% | 31,756 |
| Jun 24, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 2.66% | 101,479 |
| Jun 23, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 1.08% | 8,207 |
| Jun 22, 2026 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 1.64% | 33,678 |
| Jun 19, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | - | 866 |
| Jun 18, 2026 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | - | 8,756 |
| Jun 17, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | 1,430 |
| Jun 16, 2026 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | - | 37,633 |
| Jun 15, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 2.25% | 12,071 |
| Jun 12, 2026 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | 1.14% | 16,089 |
| Jun 11, 2026 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 336 |
| Jun 10, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 3,100 |
| Jun 9, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 1.72% | 7,618 |
| Jun 8, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -1.14% | 65,010 |
| Jun 5, 2026 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -1.68% | 35,436 |
| Jun 4, 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 4.07% | 61,193 |
| Jun 2, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 75,526 |
| May 29, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 14,625 |
| May 28, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 1.18% | 71,698 |
| May 27, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 2,869 |
| May 26, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 5,275 |
| May 25, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 988 |
| May 22, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 2,482 |
| May 21, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 1.21% | 4,569 |
| May 20, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 11,798 |
| May 19, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | 1.84% | 103,502 |
| May 18, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | - | 21,434 |
| May 15, 2026 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 1.88% | 34,612 |
| May 14, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 2,814 |