Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand · Delayed Price · Currency is THB 10.20
+0.20 (2.00%)
At close: Aug 5, 2025, 4:30 PM ICT
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | - | -1.49% | 798,195 |
| Jun 12, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | - | 1.00% | 563,705 |
| Jun 11, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | - | 0.50% | 49,143 |
| Jun 10, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | - | 0.51% | 9,108 |
| Jun 9, 2025 | 9.90 | 9.95 | 9.85 | 9.90 | - | -0.50% | 58,615 |
| Jun 6, 2025 | 9.90 | 9.95 | 9.80 | 9.95 | - | 1.02% | 44,809 |
| Jun 5, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | - | 0.51% | 39,883 |
| Jun 4, 2025 | 9.75 | 9.80 | 9.55 | 9.80 | - | - | 103,052 |
| May 30, 2025 | 9.70 | 9.80 | 9.65 | 9.80 | - | - | 14,625 |
| May 29, 2025 | 9.80 | 9.85 | 9.75 | 9.80 | - | -0.51% | 43,351 |
| May 28, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | - | 0.51% | 140,484 |
| May 27, 2025 | 9.75 | 9.85 | 9.75 | 9.80 | - | 1.03% | 18,971 |
| May 26, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | - | -1.52% | 46,644 |
| May 23, 2025 | 9.95 | 9.95 | 9.80 | 9.85 | - | -2.48% | 105,986 |
| May 22, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | - | 2.54% | 23,783 |
| May 21, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | - | 1.03% | 54,862 |