Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 19.60
0.00 (0.00%)
At close: Jul 3, 2026
BKK:SIA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 3,142 |
| May 12, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 5,202 |
| May 11, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 3,488 |
| May 8, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -0.62% | 73,584 |
| May 7, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 1.26% | 39,228 |
| May 6, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 81,138 |
| May 5, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 3,685,934 |
| Apr 30, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -1.85% | 30,862 |
| Apr 29, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | - | 3,727 |
| Apr 28, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 20,824 |
| Apr 27, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 103,574 |
| Apr 24, 2026 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 6,130 |
| Apr 23, 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.22% | 17,422 |
| Apr 22, 2026 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -1.20% | 17,434 |
| Apr 21, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | - | 17,766 |
| Apr 20, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 14,584 |