Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand · Delayed Price · Currency is THB 11.10
+0.10 (0.91%)
At close: Oct 14, 2026
BKK:SINGTEL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | 25,804 |
| Oct 12, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -3.51% | 132,443 |
| Oct 9, 2026 | 11.30 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 5,293 |
| Oct 8, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 1,398 |
| Oct 7, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 8,911 |
| Oct 6, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | 119,432 |
| Oct 5, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 7,461 |
| Oct 2, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 201,872 |
| Oct 1, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 4,411 |
| Sep 30, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 11,769 |
| Sep 29, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 4,158 |
| Sep 28, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 6,683 |
| Sep 25, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 30,728 |
| 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 |