Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 5.10
-0.10 (-1.92%)
Dec 3, 2025, 4:37 PM ICT
Singer Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.85 | 6.90 | 6.40 | 6.45 | 6.45 | -5.15% | 4,057,681 |
| Oct 10, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 1,996,930 |
| Oct 9, 2025 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | -1.42% | 3,754,935 |
| Oct 8, 2025 | 7.05 | 7.30 | 7.00 | 7.05 | 7.05 | -0.70% | 6,556,537 |
| Oct 7, 2025 | 6.80 | 7.25 | 6.80 | 7.10 | 7.10 | 4.41% | 9,585,861 |
| Oct 6, 2025 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 2.26% | 2,592,070 |
| Oct 3, 2025 | 6.90 | 6.90 | 6.60 | 6.65 | 6.65 | -3.62% | 3,600,573 |
| Oct 2, 2025 | 6.85 | 6.95 | 6.75 | 6.90 | 6.90 | 2.22% | 4,218,015 |
| Oct 1, 2025 | 7.10 | 7.25 | 6.70 | 6.75 | 6.75 | -4.93% | 7,501,789 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 4,900,863 |
| Sep 29, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | -2.01% | 5,009,466 |
| Sep 26, 2025 | 7.15 | 7.70 | 7.10 | 7.45 | 7.45 | 4.20% | 16,262,520 |
| Sep 25, 2025 | 7.20 | 7.35 | 7.05 | 7.15 | 7.15 | -0.69% | 7,784,327 |
| Sep 24, 2025 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 2.13% | 3,685,293 |
| Sep 23, 2025 | 7.20 | 7.30 | 7.00 | 7.05 | 7.05 | -2.08% | 4,894,983 |