BKK:SINGTEL80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	11.40	11.50	11.40	11.50	11.25	0.88%	13,672
Jul 10, 2026	11.30	11.50	11.30	11.40	11.15	-	60,509
Jul 9, 2026	11.30	11.40	11.30	11.40	11.15	0.88%	4,883
Jul 8, 2026	11.30	11.50	11.30	11.30	11.05	-0.88%	14,634
Jul 7, 2026	11.40	11.40	11.20	11.40	11.15	-0.87%	50,289
Jul 6, 2026	11.50	11.50	11.40	11.50	11.25	-	12,667
Jul 3, 2026	11.40	11.50	11.30	11.50	11.25	0.88%	19,711
Jul 2, 2026	11.30	11.50	11.30	11.40	11.15	0.88%	14,897
Jul 1, 2026	11.60	11.60	11.30	11.30	11.05	-0.88%	156,217
Jun 30, 2026	11.50	11.50	11.30	11.40	11.15	-0.87%	13,435
Jun 29, 2026	11.40	11.50	11.30	11.50	11.25	0.88%	15,365
Jun 26, 2026	11.40	11.40	11.20	11.40	11.15	-	38,271
Jun 25, 2026	11.40	11.40	11.30	11.40	11.15	0.88%	164,338
Jun 24, 2026	11.30	11.40	11.30	11.30	11.05	1.80%	23,096
Jun 23, 2026	11.10	11.20	10.90	11.10	10.86	-	115,178
Jun 22, 2026	11.10	11.10	11.00	11.10	10.86	-	58,040
Jun 19, 2026	11.10	11.10	10.90	11.10	10.86	-	4,063
Jun 18, 2026	11.00	11.10	10.90	11.10	10.86	-	23,728
Jun 17, 2026	11.00	11.20	11.00	11.10	10.86	0.91%	89,877
Jun 16, 2026	11.00	11.00	10.90	11.00	10.76	-	14,659
Jun 15, 2026	11.00	11.00	10.80	11.00	10.76	-	44,950
Jun 12, 2026	11.00	11.00	10.80	11.00	10.76	0.92%	40,280
Jun 11, 2026	10.80	11.00	10.80	10.90	10.66	0.93%	26,435
Jun 10, 2026	11.00	11.00	10.80	10.80	10.56	-2.70%	82,189
Jun 9, 2026	10.80	11.10	10.70	11.10	10.86	2.78%	43,831
Jun 8, 2026	10.80	11.20	10.70	10.80	10.56	-0.92%	104,912
Jun 5, 2026	11.00	11.10	10.80	10.90	10.66	-0.91%	90,915
Jun 4, 2026	11.00	11.10	10.90	11.00	10.76	-1.79%	132,219
Jun 2, 2026	11.10	11.20	10.90	11.20	10.96	0.90%	187,131