Singer Thailand Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.500	14.900	14.000	14.500	14.500	17,467,646
2026-10-21	14.500	14.600	14.000	14.500	14.500	12,491,790
2026-10-20	14.200	14.500	13.900	14.200	14.200	10,618,331
2026-10-19	13.700	14.500	13.600	14.200	14.200	14,470,267
2026-10-15	12.800	14.100	12.800	13.800	13.800	28,945,900
2026-10-14	12.600	13.100	12.500	13.000	13.000	12,142,209
2026-10-12	12.400	12.800	11.800	12.600	12.600	18,859,502
2026-10-09	11.300	12.300	11.300	12.200	12.200	12,912,857
2026-10-08	11.400	11.600	11.200	11.300	11.300	3,202,800
2026-10-07	11.200	11.700	11.200	11.400	11.400	4,323,122
2026-10-06	11.400	11.500	11.200	11.300	11.300	2,448,745
2026-10-05	11.000	11.500	10.900	11.300	11.300	5,611,801
2026-10-02	11.000	11.100	10.800	10.900	10.900	1,499,772
2026-10-01	11.100	11.100	10.900	11.000	11.000	2,098,200
2026-09-30	11.500	11.600	10.900	10.900	10.900	7,143,000
2026-09-29	11.600	11.700	11.200	11.600	11.600	7,403,400
2026-09-28	11.500	11.700	11.400	11.600	11.600	2,867,500
2026-09-25	11.500	11.700	11.400	11.600	11.600	3,329,350
2026-09-24	11.400	11.700	11.300	11.300	11.300	5,354,757
2026-09-23	11.300	12.000	11.300	11.500	11.500	18,358,580

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.