Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand · Delayed Price · Currency is THB 11.00
0.00 (0.00%)
Last updated: Jun 15, 2026, 3:37 PM ICT
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 25,782 |
| Apr 17, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 62,263 |
| Apr 16, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 46,826 |
| Apr 10, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | 31,208 |
| Apr 9, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -1.57% | 14,289 |
| Apr 8, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 12,305 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.40 | 12.60 | 12.60 | -1.56% | 20,567 |
| Apr 3, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 2,248 |
| Apr 2, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 12,629 |
| Apr 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 8,564 |
| Mar 31, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 6,947 |
| Mar 30, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 26,659 |
| Mar 27, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 28,423 |
| Mar 26, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 5,386 |
| Mar 25, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 19,069 |