Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand · Delayed Price · Currency is THB 10.90
0.00 (0.00%)
At close: Aug 28, 2025
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | - | - | 26,009 |
| Aug 27, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | - | - | 42,306 |
| Aug 26, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | - | 1.87% | 21,862 |
| Aug 25, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | - | 0.94% | 20,076 |
| Aug 22, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | - | 1.92% | 22,553 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | - | -0.95% | 11,127 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | - | -0.94% | 24,706 |
| Aug 19, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | - | 1.92% | 27,890 |
| Aug 18, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | - | 0.97% | 17,460 |
| Aug 15, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | - | - | 19,416 |
| Aug 14, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | - | - | 26,181 |
| Aug 13, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | - | 1.98% | 18,226 |
| Aug 8, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | - | - | 47,063 |
| Aug 7, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | - | - | 24,967 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | - | -0.98% | 13,452 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | - | 2.00% | 27,462 |
| Aug 4, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | - | 0.50% | 47,693 |
| Aug 1, 2025 | 9.80 | 10.00 | 9.80 | 9.95 | - | 1.02% | 62,330 |
| Jul 31, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | - | -1.50% | 132,727 |
| Jul 30, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | - | -1.96% | 291,596 |
| Jul 29, 2025 | 10.30 | 10.40 | 10.10 | 10.20 | - | -2.86% | 93,602 |
| Jul 25, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | - | -0.94% | 58,733 |
| Jul 24, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | - | 0.95% | 35,322 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | 751 |
| Jul 22, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | - | -0.94% | 14,848 |
| Jul 21, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | - | - | 22,769 |
| Jul 18, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | - | - | 35,225 |
| Jul 17, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | - | 2.91% | 21,175 |
| Jul 16, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | - | 0.98% | 17,388 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | - | -0.97% | 26,187 |
| Jul 14, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | - | - | 59,974 |
| Jul 11, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | - | 1.98% | 119,328 |
| Jul 9, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | - | 1.00% | 19,092 |
| Jul 8, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | - | 0.50% | 33,961 |
| Jul 7, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | - | 1.53% | 27,043 |
| Jul 4, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | - | -0.51% | 26,007 |
| Jul 3, 2025 | 9.90 | 9.90 | 9.80 | 9.85 | - | -1.01% | 11,897 |
| Jul 2, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | - | 0.51% | 70,247 |
| Jul 1, 2025 | 9.85 | 9.95 | 9.85 | 9.90 | - | 1.54% | 72,834 |
| Jun 30, 2025 | 9.75 | 9.85 | 9.70 | 9.75 | - | -0.51% | 24,614 |
| Jun 27, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | - | 1.55% | 14,679 |
| Jun 26, 2025 | 9.60 | 9.75 | 9.60 | 9.65 | - | -1.03% | 36,944 |
| Jun 25, 2025 | 9.80 | 9.80 | 9.60 | 9.75 | - | -1.02% | 136,009 |
| Jun 24, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | - | -1.01% | 140,773 |
| Jun 23, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | - | - | 9,006 |
| Jun 20, 2025 | 10.00 | 10.00 | 9.80 | 9.95 | - | 0.51% | 79,208 |
| Jun 19, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | - | -1.00% | 25,152 |
| Jun 18, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | - | 0.50% | 9,087 |
| Jun 17, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | - | - | 66,806 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | - | - | 19,856 |