BKK:SINGTEL80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.20	11.20	11.10	11.20	11.20	-0.88%	153,086
Sep 23, 2026	11.30	11.40	11.30	11.30	11.30	-	10,110
Sep 22, 2026	11.30	11.40	11.20	11.30	11.30	-	13,327
Sep 21, 2026	11.40	11.40	11.30	11.30	11.30	-1.74%	46,066
Sep 18, 2026	11.40	11.60	11.30	11.50	11.50	-0.86%	56,462
Sep 17, 2026	11.50	11.80	11.50	11.60	11.60	-	9,036
Sep 16, 2026	11.60	11.60	11.50	11.60	11.60	-1.69%	4,408
Sep 15, 2026	11.70	11.80	11.50	11.80	11.80	-	2,433
Sep 14, 2026	11.70	11.80	11.50	11.80	11.80	-	38,859
Sep 11, 2026	11.80	11.80	11.80	11.80	11.80	-	10,592
Sep 10, 2026	11.90	11.90	11.80	11.80	11.80	-0.84%	5,240
Sep 9, 2026	11.80	11.90	11.70	11.90	11.90	-	7,716
Sep 8, 2026	11.80	11.90	11.70	11.90	11.90	-	13,523
Sep 7, 2026	11.80	11.90	11.80	11.90	11.90	0.85%	20,820
Sep 4, 2026	11.60	11.80	11.60	11.80	11.80	1.72%	30,390
Sep 3, 2026	11.60	11.80	11.50	11.60	11.60	-0.85%	11,469
Sep 2, 2026	11.60	11.70	11.60	11.70	11.70	1.74%	3,642
Sep 1, 2026	11.80	11.80	11.50	11.50	11.50	-3.36%	44,414
Aug 31, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	38,250
Aug 28, 2026	11.70	11.80	11.60	11.80	11.80	2.61%	64,768
Aug 27, 2026	11.60	11.70	11.50	11.50	11.50	-1.71%	11,727
Aug 26, 2026	11.70	11.80	11.60	11.70	11.70	-	469,482
Aug 25, 2026	11.40	11.70	11.40	11.70	11.70	2.63%	384,981
Aug 24, 2026	11.40	11.40	11.30	11.40	11.40	-1.72%	2,859
Aug 21, 2026	11.50	11.60	11.20	11.60	11.60	-	121,427
Aug 20, 2026	11.60	11.60	11.50	11.60	11.60	0.87%	34,038
Aug 19, 2026	11.50	11.60	11.40	11.50	11.50	-0.86%	74,888
Aug 18, 2026	11.50	11.60	11.30	11.60	11.60	0.87%	42,810
Aug 17, 2026	11.50	11.60	11.40	11.50	11.50	-	170,804
Aug 14, 2026	11.30	11.50	11.30	11.50	11.50	2.68%	39,369
Aug 13, 2026	11.00	11.20	11.00	11.20	11.20	-	95,763
Aug 11, 2026	11.10	11.20	11.00	11.20	11.20	-0.88%	34,653
Aug 10, 2026	11.10	11.30	11.00	11.30	11.30	1.80%	4,588
Aug 7, 2026	11.20	11.20	11.10	11.10	11.10	-1.77%	135,523
Aug 6, 2026	11.30	11.30	11.10	11.30	11.30	-	51,457
Aug 5, 2026	11.50	11.50	11.20	11.30	11.30	-1.74%	114,226
Aug 4, 2026	11.50	11.60	11.40	11.50	11.50	-	4,282
Aug 3, 2026	11.50	11.60	11.40	11.50	11.50	-1.71%	34,032
Jul 31, 2026	11.70	11.70	11.50	11.70	11.70	0.52%	34,502
Jul 30, 2026	12.00	12.20	11.80	11.90	11.64	2.59%	351,554
Jul 27, 2026	11.60	11.60	11.50	11.60	11.35	0.87%	36,894
Jul 24, 2026	11.50	11.60	11.50	11.50	11.25	-1.71%	22,236
Jul 23, 2026	11.60	11.70	11.50	11.70	11.44	0.86%	13,698
Jul 22, 2026	11.50	11.60	11.50	11.60	11.35	-	29,106
Jul 21, 2026	11.50	11.60	11.50	11.60	11.35	-	29,899
Jul 20, 2026	11.50	11.60	11.50	11.60	11.35	0.87%	19,051
Jul 17, 2026	11.50	11.60	11.50	11.50	11.25	-	26,105
Jul 16, 2026	11.50	11.50	11.40	11.50	11.25	-	27,887
Jul 15, 2026	11.50	11.50	11.50	11.50	11.25	-	10,543
Jul 14, 2026	11.50	11.50	11.40	11.50	11.25	-	4,941