Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 4.860
-0.060 (-1.22%)
At close: Dec 26, 2025
Singer Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.92 | 4.96 | 4.86 | 4.86 | 4.86 | -1.22% | 1,336,235 |
| Dec 25, 2025 | 5.05 | 5.05 | 4.90 | 4.92 | 4.92 | -1.60% | 2,173,208 |
| Dec 24, 2025 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | - | 1,863,014 |
| Dec 23, 2025 | 4.88 | 5.10 | 4.88 | 5.00 | 5.00 | 2.46% | 2,340,236 |
| Dec 22, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | 0.41% | 784,251 |
| Dec 19, 2025 | 4.88 | 4.92 | 4.84 | 4.86 | 4.86 | - | 630,648 |
| Dec 18, 2025 | 4.94 | 4.96 | 4.86 | 4.86 | 4.86 | -1.62% | 1,878,277 |
| Dec 17, 2025 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -1.20% | 1,881,736 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 836,826 |
| Dec 15, 2025 | 4.98 | 5.05 | 4.92 | 5.00 | 5.00 | - | 1,688,380 |
| Dec 12, 2025 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 2.04% | 1,944,955 |
| Dec 11, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | 1,064,219 |
| Dec 9, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.63% | 924,920 |
| Dec 8, 2025 | 5.05 | 5.05 | 4.90 | 4.92 | 4.92 | -2.57% | 1,589,776 |
| Dec 4, 2025 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | -0.98% | 1,352,588 |
| Dec 3, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 1,392,902 |
| Dec 2, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 1,807,144 |
| Dec 1, 2025 | 5.15 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 2,171,203 |
| Nov 28, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 2,230,492 |
| Nov 27, 2025 | 4.96 | 5.05 | 4.94 | 5.00 | 5.00 | 1.21% | 1,982,531 |
| Nov 26, 2025 | 5.20 | 5.25 | 4.94 | 4.94 | 4.94 | -4.08% | 5,691,218 |
| Nov 25, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 1,870,139 |
| Nov 24, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 689,309 |
| Nov 21, 2025 | 5.35 | 5.35 | 5.15 | 5.30 | 5.30 | -1.85% | 2,947,017 |
| Nov 20, 2025 | 5.50 | 5.65 | 5.40 | 5.40 | 5.40 | -0.92% | 5,045,581 |
| Nov 19, 2025 | 5.45 | 5.60 | 5.40 | 5.45 | 5.45 | 0.93% | 2,612,813 |
| Nov 18, 2025 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | -1.82% | 1,471,937 |
| Nov 17, 2025 | 5.35 | 5.55 | 5.30 | 5.50 | 5.50 | 2.80% | 2,821,021 |
| Nov 14, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 1,419,630 |
| Nov 13, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -2.68% | 2,400,536 |
| Nov 12, 2025 | 5.80 | 6.05 | 5.50 | 5.60 | 5.60 | 2.75% | 16,683,690 |
| Nov 11, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 818,588 |
| Nov 10, 2025 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | 1,013,509 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 1,228,700 |
| Nov 6, 2025 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 2.80% | 2,050,137 |
| Nov 5, 2025 | 5.50 | 5.55 | 5.30 | 5.35 | 5.35 | -2.73% | 2,075,835 |
| Nov 4, 2025 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 1,661,233 |
| Nov 3, 2025 | 5.85 | 5.95 | 5.60 | 5.65 | 5.65 | -2.59% | 2,586,424 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 2,465,224 |
| Oct 30, 2025 | 5.80 | 6.05 | 5.80 | 5.85 | 5.85 | - | 2,946,828 |
| Oct 29, 2025 | 6.05 | 6.15 | 5.85 | 5.85 | 5.85 | -3.31% | 1,758,732 |
| Oct 28, 2025 | 6.10 | 6.15 | 5.80 | 6.05 | 6.05 | -0.82% | 2,521,007 |
| Oct 27, 2025 | 6.20 | 6.35 | 6.10 | 6.10 | 6.10 | -0.81% | 1,604,599 |
| Oct 24, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,576,467 |
| Oct 22, 2025 | 6.15 | 6.35 | 6.05 | 6.25 | 6.25 | 1.63% | 5,125,581 |
| Oct 21, 2025 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | 3,647,122 |
| Oct 20, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | 0.83% | 2,685,606 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.05 | 6.05 | 6.05 | -8.33% | 4,105,944 |
| Oct 16, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | - | 2,234,268 |
| Oct 15, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 2.33% | 2,097,332 |