Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand · Delayed Price · Currency is THB 12.40
+0.40 (3.33%)
Last updated: Mar 5, 2026, 12:39 PM ICT
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | - | 3.33% | 239,498 |
| Mar 4, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 234,963 |
| Mar 2, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -3.23% | 54,794 |
| Feb 27, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 7,818 |
| Feb 26, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 13,376 |
| Feb 25, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 28,478 |
| Feb 24, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 115,617 |
| Feb 23, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 12,323 |
| Feb 20, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 25,670 |
| Feb 19, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 2.50% | 50,812 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 7,039 |
| Feb 17, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 7,891 |
| Feb 16, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 12,488 |
| Feb 13, 2026 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 72,455 |
| Feb 12, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 223,059 |
| Feb 11, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 3.36% | 62,192 |
| Feb 10, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 9,439 |
| Feb 9, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 60,900 |
| Feb 6, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 29,839 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.70 | 11.90 | 11.90 | -1.65% | 19,122 |
| Feb 4, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 151,341 |
| Feb 3, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 4.35% | 359,906 |
| Feb 2, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 62,930 |
| Jan 30, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 36,748 |
| Jan 29, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 42,364 |
| Jan 28, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 21,178 |
| Jan 27, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1.82% | 91,334 |
| Jan 26, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,600 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 47,098 |
| Jan 22, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | - | 26,018 |
| Jan 21, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 52,367 |
| Jan 20, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 44,141 |
| Jan 19, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 52,526 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 30,827 |
| Jan 15, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 129,593 |
| Jan 14, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 11,927 |
| Jan 13, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 16,482 |
| Jan 12, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 8,191 |
| Jan 9, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 7,901 |
| Jan 8, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.77% | 16,715 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -4.50% | 103,792 |
| Jan 6, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 23,215 |
| Jan 5, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | 45,174 |
| Dec 30, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 22,869 |
| Dec 29, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 4,383 |
| Dec 26, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 16,395 |
| Dec 25, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 5,777 |
| Dec 24, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 30,283 |
| Dec 23, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 21,841 |
| Dec 22, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 25,963 |