Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand · Delayed Price · Currency is THB 10.80
-0.10 (-0.92%)
At close: Oct 28, 2025
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 13,747 |
| Oct 27, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 16,671 |
| Oct 24, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 39,610 |
| Oct 22, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 20,283 |
| Oct 21, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 0.94% | 62,909 |
| Oct 20, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 23,305 |
| Oct 17, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 17,830 |
| Oct 16, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 18,107 |
| Oct 15, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 10,604 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | 59,279 |
| Oct 10, 2025 | 10.70 | 10.90 | 10.40 | 10.40 | 10.40 | - | 148,473 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 48,592 |
| Oct 8, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 8,700 |
| Oct 7, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 10,682 |
| Oct 6, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 22,359 |
| Oct 3, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 17,107 |
| Oct 2, 2025 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | 1.94% | 148,225 |
| Oct 1, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 91,381 |
| Sep 30, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 71,385 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | -2.78% | 168,431 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | - | 15,137 |
| Sep 25, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 19,529 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 27,154 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 93,372 |
| Sep 22, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | -1.82% | 137,316 |
| Sep 19, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 22,579 |
| Sep 18, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 6,358 |
| Sep 17, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 11,586 |
| Sep 16, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | 7,967 |
| Sep 15, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 63,483 |
| Sep 12, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | - | 30,978 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 24,236 |
| Sep 10, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 228,554 |
| Sep 9, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | 1,025,224 |
| Sep 8, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -2.73% | 48,287 |
| Sep 5, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 24,825 |
| Sep 4, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 15,314 |
| Sep 3, 2025 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 11,422 |
| Sep 2, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 1.85% | 46,997 |
| Sep 1, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 7,070 |
| Aug 29, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | 19,364 |
| Aug 28, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 26,009 |
| Aug 27, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | - | 42,306 |
| Aug 26, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 1.87% | 21,862 |
| Aug 25, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | 20,076 |
| Aug 22, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | 22,553 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 11,127 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 24,706 |
| Aug 19, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 27,890 |
| Aug 18, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 17,460 |