Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 7.25
+0.10 (1.40%)
May 25, 2026, 4:37 PM ICT
Singer Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.30 | 7.30 | 7.15 | 7.25 | - | 1.40% | 453,900 |
| May 22, 2026 | 7.15 | 7.20 | 6.95 | 7.15 | 7.15 | 0.70% | 6,128,665 |
| May 21, 2026 | 7.35 | 7.40 | 7.05 | 7.10 | 7.10 | -2.74% | 6,370,210 |
| May 20, 2026 | 7.50 | 7.55 | 7.05 | 7.30 | 7.30 | -1.35% | 10,792,420 |
| May 19, 2026 | 6.85 | 7.60 | 6.85 | 7.40 | 7.40 | 8.03% | 15,863,750 |
| May 18, 2026 | 6.65 | 6.95 | 6.55 | 6.85 | 6.85 | 3.79% | 11,530,970 |
| May 15, 2026 | 6.05 | 6.80 | 6.00 | 6.60 | 6.60 | 16.81% | 29,661,260 |
| May 14, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 1,233,921 |
| May 13, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 1,169,111 |
| May 12, 2026 | 5.80 | 5.85 | 5.50 | 5.50 | 5.50 | -4.35% | 2,373,042 |
| May 11, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 1,662,706 |
| May 8, 2026 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,801,922 |
| May 7, 2026 | 5.65 | 5.90 | 5.65 | 5.80 | 5.80 | 1.75% | 3,742,313 |
| May 6, 2026 | 5.60 | 5.85 | 5.60 | 5.70 | 5.70 | 3.64% | 4,771,557 |
| May 5, 2026 | 5.45 | 5.70 | 5.35 | 5.50 | 5.50 | 0.92% | 6,355,180 |
| Apr 30, 2026 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | -0.91% | 3,166,736 |
| Apr 29, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 4,711,432 |
| Apr 28, 2026 | 5.20 | 5.60 | 5.15 | 5.45 | 5.45 | 5.83% | 10,426,750 |
| Apr 27, 2026 | 5.30 | 5.40 | 5.15 | 5.15 | 5.15 | -2.83% | 2,865,894 |
| Apr 24, 2026 | 4.92 | 5.35 | 4.92 | 5.30 | 5.30 | 7.72% | 6,750,580 |
| Apr 23, 2026 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -1.20% | 1,769,481 |
| Apr 22, 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 4.98 | -2.35% | 2,464,313 |
| Apr 21, 2026 | 4.98 | 5.20 | 4.98 | 5.10 | 5.10 | 2.82% | 3,166,229 |
| Apr 20, 2026 | 4.94 | 5.05 | 4.92 | 4.96 | 4.96 | 0.40% | 823,291 |
| Apr 17, 2026 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | - | 466,500 |
| Apr 16, 2026 | 4.96 | 5.05 | 4.94 | 4.94 | 4.94 | 0.82% | 787,405 |
| Apr 10, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | 0.41% | 291,549 |
| Apr 9, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -2.40% | 723,900 |
| Apr 8, 2026 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | 3.31% | 1,149,643 |
| Apr 7, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 606,455 |
| Apr 3, 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | -0.81% | 822,462 |
| Apr 2, 2026 | 4.98 | 5.05 | 4.92 | 4.92 | 4.92 | -1.60% | 1,229,518 |
| Apr 1, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | 1,687,505 |
| Mar 31, 2026 | 4.96 | 5.05 | 4.86 | 4.98 | 4.98 | 1.22% | 2,198,206 |
| Mar 30, 2026 | 4.84 | 4.94 | 4.82 | 4.92 | 4.92 | 1.23% | 1,145,411 |
| Mar 27, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 539,871 |
| Mar 26, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -2.42% | 1,137,387 |
| Mar 25, 2026 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 2.90% | 2,339,051 |
| Mar 24, 2026 | 4.84 | 4.92 | 4.82 | 4.82 | 4.82 | 0.42% | 2,092,631 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -4.95% | 2,847,282 |
| Mar 20, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 1,189,520 |
| Mar 19, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -5.52% | 3,152,894 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | -3.67% | 3,973,366 |
| Mar 17, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | 2,281,175 |
| Mar 16, 2026 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | -0.91% | 1,858,422 |
| Mar 13, 2026 | 5.55 | 5.70 | 5.35 | 5.50 | 5.50 | -0.90% | 1,753,880 |
| Mar 12, 2026 | 5.55 | 5.70 | 5.45 | 5.55 | 5.55 | 0.91% | 2,316,418 |
| Mar 11, 2026 | 5.45 | 5.80 | 5.45 | 5.50 | 5.50 | 1.85% | 5,014,291 |
| Mar 10, 2026 | 5.25 | 5.50 | 5.20 | 5.40 | 5.40 | 4.85% | 4,330,812 |
| Mar 9, 2026 | 4.84 | 5.20 | 4.80 | 5.15 | 5.15 | - | 2,573,673 |