Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 15.90
-0.30 (-1.85%)
At close: Apr 30, 2026
BKK:SIA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 2,957 |
| Mar 4, 2026 | 16.50 | 16.60 | 16.30 | 16.50 | 16.50 | -1.79% | 49,141 |
| 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 |