Singer Thailand PCL (BKK:SINGER)
Thailand · Delayed Price · Currency is THB 13.10
-0.20 (-1.50%)
Nov 3, 2026, 4:39 PM ICT
Singer Thailand PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13.20 | 13.80 | 12.90 | 13.10 | 13.10 | -1.50% | 11,978,606 |
| Nov 2, 2026 | 13.50 | 13.60 | 13.00 | 13.30 | 13.30 | -1.48% | 8,740,472 |
| Oct 30, 2026 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | -1.46% | 9,891,953 |
| Oct 29, 2026 | 13.60 | 14.00 | 13.30 | 13.70 | 13.70 | 0.74% | 8,680,372 |
| Oct 28, 2026 | 14.10 | 14.20 | 13.50 | 13.60 | 13.60 | -2.86% | 7,505,665 |
| Oct 27, 2026 | 14.40 | 14.60 | 13.80 | 14.00 | 14.00 | -2.78% | 6,980,238 |
| Oct 26, 2026 | 14.50 | 14.60 | 13.70 | 14.40 | 14.40 | -0.69% | 9,336,381 |
| Oct 22, 2026 | 14.50 | 14.90 | 14.00 | 14.50 | 14.50 | - | 17,467,646 |
| Oct 21, 2026 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | 2.11% | 12,491,790 |
| Oct 20, 2026 | 14.20 | 14.50 | 13.90 | 14.20 | 14.20 | - | 10,618,331 |
| Oct 19, 2026 | 13.70 | 14.50 | 13.60 | 14.20 | 14.20 | 2.90% | 14,470,267 |
| Oct 15, 2026 | 12.80 | 14.10 | 12.80 | 13.80 | 13.80 | 6.15% | 28,945,900 |
| Oct 14, 2026 | 12.60 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 12,142,209 |
| Oct 12, 2026 | 12.40 | 12.80 | 11.80 | 12.60 | 12.60 | 3.28% | 18,859,502 |
| Oct 9, 2026 | 11.30 | 12.30 | 11.30 | 12.20 | 12.20 | 7.96% | 12,912,857 |
| Oct 8, 2026 | 11.40 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 3,202,800 |
| Oct 7, 2026 | 11.20 | 11.70 | 11.20 | 11.40 | 11.40 | 0.88% | 4,323,122 |
| Oct 6, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - | 2,448,745 |
| Oct 5, 2026 | 11.00 | 11.50 | 10.90 | 11.30 | 11.30 | 3.67% | 5,611,801 |
| Oct 2, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 1,499,772 |
| Oct 1, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 2,098,200 |
| Sep 30, 2026 | 11.50 | 11.60 | 10.90 | 10.90 | 10.90 | -6.03% | 7,143,116 |
| Sep 29, 2026 | 11.60 | 11.70 | 11.20 | 11.60 | 11.60 | - | 7,403,539 |
| Sep 28, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | - | 2,867,505 |
| Sep 25, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 2.65% | 3,329,350 |
| Sep 24, 2026 | 11.40 | 11.70 | 11.30 | 11.30 | 11.30 | -1.74% | 5,354,757 |
| 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 |