BKK:SINGTEL80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.30	11.40	11.30	11.40	-	-	1,200
Jul 2, 2026	11.30	11.50	11.30	11.40	11.40	0.88%	14,897
Jul 1, 2026	11.60	11.60	11.30	11.30	11.30	-0.88%	156,217
Jun 30, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	13,435
Jun 29, 2026	11.40	11.50	11.30	11.50	11.50	0.88%	15,365
Jun 26, 2026	11.40	11.40	11.20	11.40	11.40	-	38,271
Jun 25, 2026	11.40	11.40	11.30	11.40	11.40	0.88%	164,338
Jun 24, 2026	11.30	11.40	11.30	11.30	11.30	1.80%	23,096
Jun 23, 2026	11.10	11.20	10.90	11.10	11.10	-	115,178
Jun 22, 2026	11.10	11.10	11.00	11.10	11.10	-	58,040
Jun 19, 2026	11.10	11.10	10.90	11.10	11.10	-	4,063
Jun 18, 2026	11.00	11.10	10.90	11.10	11.10	-	23,728
Jun 17, 2026	11.00	11.20	11.00	11.10	11.10	0.91%	89,877
Jun 16, 2026	11.00	11.00	10.90	11.00	11.00	-	14,659
Jun 15, 2026	11.00	11.00	10.80	11.00	11.00	-	44,950
Jun 12, 2026	11.00	11.00	10.80	11.00	11.00	0.92%	40,280
Jun 11, 2026	10.80	11.00	10.80	10.90	10.90	0.93%	26,435
Jun 10, 2026	11.00	11.00	10.80	10.80	10.80	-2.70%	82,189
Jun 9, 2026	10.80	11.10	10.70	11.10	11.10	2.78%	43,831
Jun 8, 2026	10.80	11.20	10.70	10.80	10.80	-0.92%	104,912
Jun 5, 2026	11.00	11.10	10.80	10.90	10.90	-0.91%	90,915
Jun 4, 2026	11.00	11.10	10.90	11.00	11.00	-1.79%	132,219
Jun 2, 2026	11.10	11.20	10.90	11.20	11.20	0.90%	187,131
May 29, 2026	11.20	11.30	11.10	11.10	11.10	-	87,910
May 28, 2026	11.30	11.30	11.00	11.10	11.10	-4.31%	226,733
May 27, 2026	11.50	11.60	11.40	11.60	11.60	0.87%	57,430
May 26, 2026	11.60	11.60	11.40	11.50	11.50	-1.71%	56,535
May 25, 2026	11.80	11.80	11.50	11.70	11.70	-0.85%	329,608
May 22, 2026	11.80	12.00	11.70	11.80	11.80	-2.48%	67,193
May 21, 2026	12.20	12.30	11.80	12.10	12.10	-5.47%	211,247
May 20, 2026	12.70	12.80	12.60	12.80	12.80	1.59%	47,405
May 19, 2026	12.50	12.70	12.40	12.60	12.60	1.61%	53,446
May 18, 2026	12.30	12.40	12.30	12.40	12.40	1.64%	44,994
May 15, 2026	12.20	12.40	12.10	12.20	12.20	-0.81%	46,755
May 14, 2026	12.30	12.40	12.20	12.30	12.30	-	31,822
May 13, 2026	12.10	12.30	12.00	12.30	12.30	4.24%	41,203
May 12, 2026	12.00	12.00	11.80	11.80	11.80	-1.67%	31,982
May 11, 2026	12.00	12.10	12.00	12.00	12.00	0.84%	74,003
May 8, 2026	11.80	12.00	11.60	11.90	11.90	0.85%	42,284
May 7, 2026	11.70	12.00	11.60	11.80	11.80	-	65,549
May 6, 2026	11.80	11.90	11.60	11.80	11.80	-1.67%	114,351
May 5, 2026	11.90	12.00	11.90	12.00	12.00	2.56%	39,662
Apr 30, 2026	11.60	11.70	11.50	11.70	11.70	0.86%	36,895
Apr 29, 2026	11.50	11.60	11.40	11.60	11.60	-0.85%	111,898
Apr 28, 2026	11.70	11.80	11.50	11.70	11.70	-	155,936
Apr 27, 2026	11.70	11.70	11.50	11.70	11.70	-0.85%	87,753
Apr 24, 2026	11.70	11.80	11.50	11.80	11.80	-0.84%	222,595
Apr 23, 2026	12.00	12.00	11.80	11.90	11.90	-0.83%	99,889
Apr 22, 2026	12.10	12.10	12.00	12.00	12.00	-1.64%	44,118
Apr 21, 2026	12.20	12.30	12.10	12.20	12.20	-	19,992