Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 7.50
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Singer Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.60 | 7.70 | 7.45 | 7.50 | 7.50 | - | 5,542,817 |
| Sep 11, 2025 | 7.60 | 7.85 | 7.35 | 7.50 | 7.50 | 0.67% | 11,685,334 |
| Sep 10, 2025 | 6.95 | 8.15 | 6.95 | 7.45 | 7.45 | 7.19% | 31,044,730 |
| Sep 9, 2025 | 6.55 | 6.95 | 6.50 | 6.95 | 6.95 | 6.92% | 12,382,407 |
| Sep 8, 2025 | 6.30 | 6.60 | 6.20 | 6.50 | 6.50 | 4.84% | 9,943,372 |
| Sep 5, 2025 | 5.85 | 6.30 | 5.85 | 6.20 | 6.20 | 6.90% | 13,337,973 |
| Sep 4, 2025 | 5.95 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 9,899,230 |
| Sep 3, 2025 | 5.65 | 6.00 | 5.65 | 5.90 | 5.90 | 3.51% | 11,567,813 |
| Sep 2, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 2.70% | 5,377,618 |
| Sep 1, 2025 | 5.50 | 5.70 | 5.45 | 5.55 | 5.55 | 0.91% | 2,825,747 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 4,948,914 |
| Aug 28, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 2,666,377 |
| Aug 27, 2025 | 5.55 | 5.75 | 5.50 | 5.50 | 5.50 | -0.90% | 5,311,730 |
| Aug 26, 2025 | 5.70 | 5.90 | 5.50 | 5.55 | 5.55 | -2.63% | 7,839,180 |
| Aug 25, 2025 | 5.40 | 5.75 | 5.40 | 5.70 | 5.70 | 8.57% | 12,390,173 |
| Aug 22, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 2,773,597 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | -0.93% | 5,224,680 |
| Aug 20, 2025 | 5.30 | 5.40 | 5.15 | 5.35 | 5.35 | 0.94% | 6,582,279 |
| Aug 19, 2025 | 5.25 | 5.45 | 5.25 | 5.30 | 5.30 | 0.95% | 4,686,470 |
| Aug 18, 2025 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -0.94% | 2,676,424 |
| Aug 15, 2025 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 4,782,268 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | -4.42% | 8,607,296 |
| Aug 13, 2025 | 5.80 | 5.90 | 5.55 | 5.65 | 5.65 | -0.88% | 8,952,613 |
| Aug 8, 2025 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 9,355,059 |
| Aug 7, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 9,896,532 |
| Aug 6, 2025 | 5.25 | 6.00 | 5.25 | 5.85 | 5.85 | 11.43% | 30,143,815 |
| Aug 5, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 3,362,867 |
| Aug 4, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | - | 2,481,353 |
| Aug 1, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -2.86% | 4,177,629 |
| Jul 31, 2025 | 5.40 | 5.50 | 5.25 | 5.25 | 5.25 | -3.67% | 7,386,222 |
| Jul 30, 2025 | 5.25 | 5.50 | 5.20 | 5.45 | 5.45 | 4.81% | 7,203,458 |
| Jul 29, 2025 | 5.15 | 5.30 | 5.05 | 5.20 | 5.20 | 0.97% | 2,628,700 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -3.74% | 3,163,399 |
| Jul 24, 2025 | 5.25 | 5.45 | 5.20 | 5.35 | 5.35 | 1.90% | 5,184,533 |
| Jul 23, 2025 | 5.10 | 5.35 | 5.10 | 5.25 | 5.25 | 5.00% | 5,262,023 |
| Jul 22, 2025 | 5.25 | 5.40 | 5.00 | 5.00 | 5.00 | -3.85% | 5,447,582 |
| Jul 21, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | - | 2,932,608 |
| Jul 18, 2025 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | 0.97% | 4,041,067 |
| Jul 17, 2025 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 0.98% | 3,181,959 |
| Jul 16, 2025 | 5.05 | 5.25 | 5.00 | 5.10 | 5.10 | 0.99% | 6,010,698 |
| Jul 15, 2025 | 4.94 | 5.15 | 4.90 | 5.05 | 5.05 | 3.91% | 10,866,575 |
| Jul 14, 2025 | 4.80 | 4.92 | 4.76 | 4.86 | 4.86 | 0.83% | 4,259,801 |
| Jul 11, 2025 | 4.64 | 4.86 | 4.64 | 4.82 | 4.82 | 4.78% | 5,466,432 |
| Jul 9, 2025 | 4.76 | 4.82 | 4.56 | 4.60 | 4.60 | -3.36% | 4,521,545 |
| Jul 8, 2025 | 4.80 | 4.98 | 4.72 | 4.76 | 4.76 | -1.65% | 10,077,411 |
| Jul 7, 2025 | 4.68 | 4.90 | 4.64 | 4.84 | 4.84 | 2.11% | 5,301,762 |
| Jul 4, 2025 | 4.88 | 4.90 | 4.70 | 4.74 | 4.74 | -2.87% | 6,344,444 |
| Jul 3, 2025 | 4.68 | 5.00 | 4.66 | 4.88 | 4.88 | 3.83% | 9,157,225 |
| Jul 2, 2025 | 4.62 | 4.76 | 4.58 | 4.70 | 4.70 | 1.29% | 4,753,167 |
| Jul 1, 2025 | 4.42 | 4.68 | 4.42 | 4.64 | 4.64 | 4.98% | 6,383,482 |