BKK:SINGTEL80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.90	11.00	10.80	10.90	10.90	-	10,167
Nov 2, 2026	11.00	11.00	10.80	10.90	10.90	-	30,519
Oct 30, 2026	10.90	11.00	10.90	10.90	10.90	-	9,208
Oct 29, 2026	10.90	11.00	10.80	10.90	10.90	-	27,950
Oct 28, 2026	10.80	10.90	10.80	10.90	10.90	-	37,705
Oct 27, 2026	10.90	10.90	10.80	10.90	10.90	-1.80%	78,937
Oct 26, 2026	10.90	11.10	10.80	11.10	11.10	0.91%	15,037
Oct 22, 2026	11.00	11.10	11.00	11.00	11.00	-	2,184
Oct 21, 2026	11.10	11.10	10.90	11.00	11.00	-0.90%	20,428
Oct 20, 2026	11.10	11.20	11.00	11.10	11.10	-	40,060
Oct 19, 2026	11.00	11.10	10.90	11.10	11.10	0.91%	8,878
Oct 15, 2026	10.80	11.00	10.70	11.00	11.00	-0.90%	288,553
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