Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 4.820
+0.020 (0.42%)
At close: Mar 24, 2026
Singer Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.84 | 4.92 | 4.82 | 4.84 | - | 0.83% | 50,600 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -4.95% | 2,847,282 |
| Mar 20, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 1,189,520 |
| Mar 19, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -5.52% | 3,152,894 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | -3.67% | 3,973,366 |
| Mar 17, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | 2,281,175 |
| Mar 16, 2026 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | -0.91% | 1,858,422 |
| Mar 13, 2026 | 5.55 | 5.70 | 5.35 | 5.50 | 5.50 | -0.90% | 1,753,880 |
| Mar 12, 2026 | 5.55 | 5.70 | 5.45 | 5.55 | 5.55 | 0.91% | 2,316,418 |
| Mar 11, 2026 | 5.45 | 5.80 | 5.45 | 5.50 | 5.50 | 1.85% | 5,014,291 |
| Mar 10, 2026 | 5.25 | 5.50 | 5.20 | 5.40 | 5.40 | 4.85% | 4,330,812 |
| Mar 9, 2026 | 4.84 | 5.20 | 4.80 | 5.15 | 5.15 | - | 2,573,673 |
| Mar 6, 2026 | 5.15 | 5.25 | 4.98 | 5.15 | 5.15 | -0.96% | 4,087,410 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.05 | 5.20 | 5.20 | 2.97% | 2,257,604 |
| Mar 4, 2026 | 5.10 | 5.25 | 4.86 | 5.05 | 5.05 | -6.48% | 4,919,645 |
| Mar 2, 2026 | 5.70 | 5.80 | 5.40 | 5.40 | 5.40 | -10.00% | 4,753,007 |
| Feb 27, 2026 | 6.05 | 6.15 | 5.95 | 6.00 | 6.00 | - | 2,581,763 |
| Feb 26, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 2,581,966 |
| Feb 25, 2026 | 6.10 | 6.20 | 5.90 | 6.05 | 6.05 | -0.82% | 6,932,186 |
| Feb 24, 2026 | 5.95 | 6.10 | 5.85 | 6.10 | 6.10 | 2.52% | 3,486,037 |
| Feb 23, 2026 | 6.05 | 6.25 | 5.70 | 5.95 | 5.95 | -1.65% | 5,821,015 |
| Feb 20, 2026 | 6.20 | 6.25 | 6.00 | 6.05 | 6.05 | -3.20% | 6,025,940 |
| Feb 19, 2026 | 6.35 | 6.55 | 6.10 | 6.25 | 6.25 | 0.81% | 7,959,128 |
| Feb 18, 2026 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 5.08% | 6,850,753 |
| Feb 17, 2026 | 5.70 | 5.95 | 5.55 | 5.90 | 5.90 | 3.51% | 6,559,460 |
| Feb 16, 2026 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | 0.88% | 6,285,118 |
| Feb 13, 2026 | 5.60 | 5.80 | 5.55 | 5.65 | 5.65 | 0.89% | 8,761,486 |
| Feb 12, 2026 | 5.35 | 5.70 | 5.35 | 5.60 | 5.60 | 4.67% | 10,889,220 |
| Feb 11, 2026 | 5.45 | 5.55 | 5.25 | 5.35 | 5.35 | -1.83% | 6,313,111 |
| Feb 10, 2026 | 5.10 | 5.55 | 5.05 | 5.45 | 5.45 | 9.44% | 10,478,040 |
| Feb 9, 2026 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 6.87% | 5,957,870 |
| Feb 6, 2026 | 4.76 | 4.78 | 4.64 | 4.66 | 4.66 | -2.92% | 3,672,125 |
| Feb 5, 2026 | 4.86 | 4.90 | 4.80 | 4.80 | 4.80 | - | 1,275,844 |
| Feb 4, 2026 | 4.88 | 4.92 | 4.76 | 4.80 | 4.80 | -1.23% | 1,227,810 |
| Feb 3, 2026 | 4.70 | 4.92 | 4.70 | 4.86 | 4.86 | 4.29% | 3,866,346 |
| Feb 2, 2026 | 4.74 | 4.74 | 4.60 | 4.66 | 4.66 | -2.10% | 2,053,643 |
| Jan 30, 2026 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 639,310 |
| Jan 29, 2026 | 4.86 | 4.90 | 4.76 | 4.80 | 4.80 | -1.23% | 1,713,005 |
| Jan 28, 2026 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -0.82% | 1,501,834 |
| Jan 27, 2026 | 4.74 | 4.94 | 4.74 | 4.90 | 4.90 | 3.38% | 3,353,880 |
| Jan 26, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 954,008 |
| Jan 23, 2026 | 4.80 | 4.88 | 4.76 | 4.76 | 4.76 | - | 1,956,581 |
| Jan 22, 2026 | 4.84 | 4.96 | 4.76 | 4.76 | 4.76 | -1.24% | 3,392,751 |
| Jan 21, 2026 | 4.74 | 4.84 | 4.70 | 4.82 | 4.82 | 1.69% | 3,710,317 |
| Jan 20, 2026 | 4.64 | 4.82 | 4.64 | 4.74 | 4.74 | 1.72% | 5,656,758 |
| Jan 19, 2026 | 4.52 | 4.70 | 4.50 | 4.66 | 4.66 | 2.64% | 3,065,853 |
| Jan 16, 2026 | 4.36 | 4.60 | 4.34 | 4.54 | 4.54 | 4.13% | 5,650,799 |
| Jan 15, 2026 | 4.20 | 4.38 | 4.16 | 4.36 | 4.36 | 3.81% | 4,317,077 |
| Jan 14, 2026 | 4.42 | 4.42 | 4.10 | 4.20 | 4.20 | -5.41% | 5,811,494 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.38 | 4.44 | 4.44 | -3.90% | 1,966,240 |