Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand · Delayed Price · Currency is THB 12.20
0.00 (0.00%)
Last updated: Nov 18, 2025, 12:57 PM ICT
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 89,337 |
| Nov 17, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 6,243 |
| Nov 14, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - | 23,597 |
| Nov 13, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 2.56% | 48,015 |
| Nov 12, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 1.74% | 68,246 |
| Nov 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 5,102 |
| Nov 10, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | - | 27,598 |
| Nov 7, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 1.79% | 168,234 |
| Nov 6, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 5.66% | 112,238 |
| Nov 5, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 9,362 |
| Nov 4, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 5,210 |
| Nov 3, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 11,729 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 27,308 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 9,701 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 11,542 |
| 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 |