Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 11.30
+0.10 (0.89%)
Aug 14, 2026, 10:51 AM ICT
Singer Thailand PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 11.50 | 12.70 | 11.30 | 12.70 | 12.70 | 9.48% | 31,361,613 |
| Jul 9, 2026 | 10.60 | 11.60 | 10.50 | 11.60 | 11.60 | 10.48% | 21,530,630 |
| Jul 8, 2026 | 10.30 | 11.00 | 10.20 | 10.50 | 10.50 | 1.94% | 18,014,900 |
| Jul 7, 2026 | 10.40 | 10.60 | 10.20 | 10.30 | 10.30 | -1.90% | 4,997,490 |
| Jul 6, 2026 | 10.40 | 10.70 | 10.30 | 10.50 | 10.50 | 1.94% | 7,995,618 |
| Jul 3, 2026 | 10.00 | 10.50 | 9.95 | 10.30 | 10.30 | 3.52% | 12,495,844 |
| Jul 2, 2026 | 9.90 | 10.00 | 9.80 | 9.95 | 9.95 | 0.51% | 8,862,935 |
| Jul 1, 2026 | 9.70 | 9.95 | 9.65 | 9.90 | 9.90 | 2.06% | 7,752,120 |
| Jun 30, 2026 | 9.90 | 10.10 | 9.55 | 9.70 | 9.70 | -1.02% | 18,868,070 |
| Jun 29, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 10,208,233 |
| Jun 26, 2026 | 9.55 | 10.10 | 9.50 | 10.00 | 10.00 | 2.56% | 18,056,390 |
| Jun 25, 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | -0.51% | 19,368,350 |
| Jun 24, 2026 | 9.70 | 9.80 | 9.20 | 9.80 | 9.80 | 2.62% | 23,219,286 |
| Jun 23, 2026 | 9.20 | 10.00 | 9.20 | 9.55 | 9.55 | 2.69% | 34,708,648 |
| Jun 22, 2026 | 9.35 | 9.85 | 9.30 | 9.30 | 9.30 | 1.64% | 31,199,650 |
| Jun 19, 2026 | 8.75 | 9.35 | 8.75 | 9.15 | 9.15 | 5.17% | 14,011,180 |
| Jun 18, 2026 | 8.95 | 9.00 | 8.65 | 8.70 | 8.70 | -3.33% | 8,548,691 |
| Jun 17, 2026 | 9.15 | 9.40 | 8.60 | 9.00 | 9.00 | -1.64% | 32,782,520 |
| Jun 16, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | -2.66% | 11,285,790 |
| Jun 15, 2026 | 9.25 | 9.45 | 8.95 | 9.40 | 9.40 | 3.87% | 22,764,090 |
| Jun 12, 2026 | 9.20 | 9.25 | 8.85 | 9.05 | 9.05 | - | 12,027,790 |
| Jun 11, 2026 | 8.45 | 9.10 | 8.45 | 9.05 | 9.05 | 7.10% | 15,297,780 |
| Jun 10, 2026 | 8.60 | 8.80 | 8.35 | 8.45 | 8.45 | -2.87% | 10,597,600 |
| Jun 9, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 11,151,012 |
| Jun 8, 2026 | 8.95 | 9.25 | 8.70 | 8.80 | 8.80 | -3.30% | 16,817,420 |
| Jun 5, 2026 | 9.45 | 9.50 | 8.85 | 9.10 | 9.10 | -4.21% | 22,012,650 |
| Jun 4, 2026 | 8.50 | 9.65 | 8.50 | 9.50 | 9.50 | 21.79% | 64,151,240 |
| Jun 2, 2026 | 7.15 | 8.15 | 7.05 | 7.80 | 7.80 | 9.86% | 22,313,020 |
| May 29, 2026 | 7.20 | 7.50 | 6.85 | 7.10 | 7.10 | -0.70% | 18,641,030 |
| May 28, 2026 | 7.25 | 7.45 | 7.15 | 7.15 | 7.15 | -0.69% | 5,407,818 |