Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 16.90
+0.10 (0.60%)
Last updated: May 25, 2026, 11:00 AM ICT
BKK:SIA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | 11,811 |
| Apr 16, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 23,276 |
| Apr 10, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 1,956 |
| Apr 9, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | -1.75% | 8,740 |
| Apr 8, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 3.01% | 15,551 |
| Apr 7, 2026 | 16.70 | 16.70 | 16.40 | 16.60 | 16.60 | -1.19% | 183,283 |
| Apr 3, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - | 500 |
| Apr 2, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | 52,503 |
| Apr 1, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 1.19% | 57,485 |
| Mar 31, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 1,614 |
| Mar 30, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | 18,974 |
| Mar 27, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 1.19% | 6,991 |
| Mar 26, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 275 |
| Mar 25, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 15,815 |
| Mar 24, 2026 | 16.60 | 16.80 | 16.50 | 16.70 | 16.70 | 0.60% | 16,640 |
| Mar 23, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -1.78% | 8,400 |
| Mar 20, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 809 |
| Mar 19, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 7,248 |
| Mar 18, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | 15,446 |
| Mar 17, 2026 | 16.60 | 16.80 | 16.60 | 16.60 | 16.60 | - | 11,050 |
| Mar 16, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 5,531 |
| Mar 13, 2026 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 9,143 |
| Mar 12, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 15,503 |
| Mar 11, 2026 | 16.40 | 16.70 | 16.40 | 16.50 | 16.50 | 0.61% | 10,698 |
| Mar 10, 2026 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 1.23% | 11,225 |
| Mar 9, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | -1.82% | 25,844 |
| Mar 6, 2026 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | - | 4,153,998 |