Singapore Airlines Limited (BKK:SIA19)
Thailand · Delayed Price · Currency is THB 17.80
+0.20 (1.14%)
At close: Jun 12, 2026
BKK:SIA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |