Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 11.50
+0.40 (3.60%)
Sep 23, 2026, 4:35 PM ICT
Singer Thailand PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.30 | 12.00 | 11.30 | 11.50 | 11.50 | 3.60% | 18,358,579 |
| Sep 22, 2026 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | 0.91% | 6,050,427 |
| Sep 21, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | 4,144,606 |
| Sep 18, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 1,734,312 |
| Sep 17, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 2,047,601 |
| Sep 16, 2026 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 2,722,423 |
| Sep 15, 2026 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | -0.94% | 2,264,738 |
| Sep 14, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 1,317,743 |
| Sep 11, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 1,441,582 |
| Sep 10, 2026 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | 1.89% | 5,228,438 |
| Sep 9, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,535,909 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 984,689 |
| Sep 7, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 1,167,279 |
| Sep 4, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 4,390,700 |
| Sep 3, 2026 | 10.80 | 11.00 | 10.10 | 10.40 | 10.40 | -3.70% | 7,964,892 |
| Sep 2, 2026 | 11.30 | 11.40 | 10.60 | 10.80 | 10.80 | -5.26% | 6,003,410 |
| Sep 1, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 882,621 |
| Aug 31, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | -0.86% | 2,018,600 |
| Aug 28, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 2,820,733 |
| Aug 27, 2026 | 11.90 | 12.10 | 11.70 | 11.80 | 11.80 | -0.84% | 2,676,860 |
| Aug 26, 2026 | 11.60 | 12.00 | 11.50 | 11.90 | 11.90 | 3.48% | 5,250,365 |
| Aug 25, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -1.71% | 4,675,707 |
| Aug 24, 2026 | 12.00 | 12.10 | 11.60 | 11.70 | 11.70 | -3.31% | 8,623,116 |
| Aug 21, 2026 | 12.00 | 12.70 | 11.90 | 12.10 | 12.10 | 5.22% | 32,063,920 |
| Aug 20, 2026 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | 0.88% | 5,971,903 |
| Aug 19, 2026 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 2,752,856 |
| Aug 18, 2026 | 11.60 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 2,820,619 |
| Aug 17, 2026 | 11.10 | 11.80 | 11.10 | 11.70 | 11.70 | 4.46% | 5,305,363 |
| Aug 14, 2026 | 11.30 | 11.50 | 10.90 | 11.20 | 11.20 | - | 7,257,945 |
| Aug 13, 2026 | 12.00 | 12.10 | 11.20 | 11.20 | 11.20 | -4.27% | 8,628,855 |
| Aug 11, 2026 | 11.50 | 11.80 | 11.20 | 11.70 | 11.70 | 0.86% | 6,970,587 |
| Aug 10, 2026 | 12.00 | 12.00 | 11.20 | 11.60 | 11.60 | -3.33% | 7,164,033 |
| Aug 7, 2026 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | - | 3,217,443 |
| Aug 6, 2026 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | - | 2,414,626 |
| Aug 5, 2026 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | -1.64% | 6,967,361 |
| Aug 4, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 6,102,940 |
| Aug 3, 2026 | 11.90 | 12.30 | 11.80 | 12.00 | 12.00 | 0.84% | 5,116,420 |
| Jul 31, 2026 | 12.20 | 12.20 | 11.70 | 11.90 | 11.90 | -1.65% | 7,423,174 |
| Jul 30, 2026 | 11.60 | 12.30 | 11.50 | 12.10 | 12.10 | 3.42% | 9,841,915 |
| Jul 27, 2026 | 12.00 | 12.20 | 11.70 | 11.70 | 11.70 | -0.85% | 4,920,148 |
| Jul 24, 2026 | 11.60 | 12.10 | 11.30 | 11.80 | 11.80 | - | 7,910,772 |
| Jul 23, 2026 | 12.50 | 12.50 | 11.60 | 11.80 | 11.80 | -4.84% | 12,871,440 |
| Jul 22, 2026 | 12.80 | 12.80 | 12.20 | 12.40 | 12.40 | -3.13% | 8,246,594 |
| Jul 21, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 1.59% | 5,290,931 |
| Jul 20, 2026 | 13.10 | 13.20 | 12.50 | 12.60 | 12.60 | -3.82% | 10,038,870 |
| Jul 17, 2026 | 12.80 | 13.10 | 12.50 | 13.10 | 13.10 | 1.55% | 11,157,810 |
| Jul 16, 2026 | 12.90 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 5,252,978 |
| Jul 15, 2026 | 13.00 | 13.20 | 12.70 | 13.00 | 13.00 | - | 12,238,979 |
| Jul 14, 2026 | 12.50 | 13.40 | 12.30 | 13.00 | 13.00 | 3.17% | 24,326,321 |
| Jul 13, 2026 | 12.70 | 13.10 | 12.30 | 12.60 | 12.60 | -0.79% | 15,152,190 |