Singha Estate Public Company Limited (S.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

0.8000

0.0000

(0.00%)

At close: 04:38PM ICT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	4,622,000
May 09, 2024	0.8100	0.8300	0.8000	0.8000	0.8000	8,024,600
May 08, 2024	0.8100	0.8300	0.8100	0.8100	0.8100	4,402,400
May 07, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 03, 2024	0.8200	0.8300	0.8100	0.8200	0.8200	1,632,600
May 02, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 30, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 29, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	4,542,100
Apr 26, 2024	0.8100	0.8400	0.8100	0.8200	0.8200	4,003,300
Apr 25, 2024	0.8200	0.8300	0.8000	0.8100	0.8100	4,239,000
Apr 24, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 23, 2024	0.8300	0.8400	0.8100	0.8200	0.8200	3,594,600
Apr 22, 2024	0.8300	0.8400	0.8200	0.8200	0.8200	1,269,700
Apr 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 11, 2024	0.8600	0.8700	0.8400	0.8500	0.8500	4,070,200
Apr 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 09, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 05, 2024	0.8300	0.8300	0.8100	0.8300	0.8300	1,873,200
Apr 04, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 03, 2024	0.8400	0.8500	0.8200	0.8200	0.8200	2,550,000
Apr 02, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	1,800,300
Apr 01, 2024	0.8500	0.8600	0.8400	0.8400	0.8400	1,721,300
Mar 29, 2024	0.8500	0.8600	0.8400	0.8500	0.8500	352,300
Mar 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 27, 2024	0.8500	0.8700	0.8500	0.8600	0.8600	1,218,100
Mar 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 25, 2024	0.8600	0.8700	0.8300	0.8400	0.8400	2,631,200
Mar 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 21, 2024	0.8600	0.8700	0.8500	0.8600	0.8600	3,448,400
Mar 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 19, 2024	0.9000	0.9000	0.8500	0.8600	0.8600	9,212,500
Mar 18, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	2,630,100
Mar 15, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 14, 2024	0.9200	0.9200	0.9000	0.9100	0.9100	1,451,800
Mar 13, 2024	0.8900	0.9300	0.8900	0.9100	0.9100	8,288,200
Mar 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 12, 2024	0.015 Dividend
Mar 11, 2024	0.9000	0.9100	0.8800	0.9100	0.8950	7,246,800
Mar 08, 2024	0.8700	0.9000	0.8500	0.9000	0.8852	13,502,600
Mar 07, 2024	0.8600	0.8700	0.8400	0.8600	0.8458	1,651,700
Mar 06, 2024	0.8300	0.8600	0.8300	0.8600	0.8458	1,798,700
Mar 05, 2024	0.8300	0.8300	0.8100	0.8300	0.8163	1,824,800
Mar 04, 2024	0.8600	0.8600	0.8100	0.8300	0.8163	4,188,200
Mar 01, 2024	0.8500	0.8700	0.8400	0.8400	0.8262	2,939,200
Feb 29, 2024	0.8800	0.8800	0.8400	0.8500	0.8360	5,902,600
Feb 28, 2024	0.8800	0.8900	0.8700	0.8700	0.8557	5,501,300
Feb 27, 2024	0.8400	0.9200	0.8200	0.8800	0.8655	18,532,200
Feb 23, 2024	0.8500	0.8500	0.8300	0.8400	0.8262	2,150,500
Feb 22, 2024	0.8200	0.8500	0.8200	0.8400	0.8262	6,000,800
Feb 21, 2024	0.8000	0.8200	0.8000	0.8100	0.7966	1,288,400
Feb 20, 2024	0.8200	0.8200	0.8000	0.8100	0.7966	2,522,100
Feb 19, 2024	0.8100	0.8300	0.8100	0.8200	0.8065	1,480,100
Feb 16, 2024	0.8200	0.8300	0.8100	0.8100	0.7966	2,337,800
Feb 15, 2024	0.8300	0.8300	0.8100	0.8200	0.8065	2,044,900
Feb 14, 2024	0.8300	0.8400	0.8200	0.8300	0.8163	2,583,800
Feb 13, 2024	0.8400	0.8500	0.8300	0.8300	0.8163	2,374,500
Feb 12, 2024	0.8300	0.8500	0.8300	0.8300	0.8163	2,420,600
Feb 09, 2024	0.8300	0.8400	0.8200	0.8300	0.8163	1,685,000
Feb 08, 2024	0.8400	0.8400	0.8200	0.8200	0.8065	3,348,100
Feb 07, 2024	0.8400	0.8700	0.8200	0.8300	0.8163	13,399,900
Feb 06, 2024	0.8200	0.8400	0.8100	0.8400	0.8262	5,064,800
Feb 05, 2024	0.8200	0.8300	0.8100	0.8200	0.8065	2,053,200
Feb 02, 2024	0.8000	0.8300	0.8000	0.8100	0.7966	3,528,400
Feb 01, 2024	0.8100	0.8100	0.7900	0.8000	0.7868	4,263,000
Jan 31, 2024	0.8200	0.8200	0.7800	0.8100	0.7966	9,122,200
Jan 30, 2024	0.8400	0.8400	0.8100	0.8100	0.7966	3,418,300
Jan 29, 2024	0.8200	0.8400	0.8100	0.8300	0.8163	2,487,100
Jan 26, 2024	0.8300	0.8400	0.8100	0.8200	0.8065	2,184,100
Jan 25, 2024	0.8100	0.8400	0.8000	0.8200	0.8065	4,131,500
Jan 24, 2024	0.8100	0.8200	0.7900	0.8000	0.7868	3,477,300
Jan 23, 2024	0.8200	0.8200	0.8000	0.8100	0.7966	2,265,800
Jan 22, 2024	0.8500	0.8500	0.8100	0.8100	0.7966	11,357,900
Jan 19, 2024	0.8500	0.8600	0.8400	0.8500	0.8360	3,745,500
Jan 18, 2024	0.8400	0.8600	0.8400	0.8500	0.8360	6,358,600
Jan 17, 2024	0.8800	0.8800	0.8400	0.8500	0.8360	13,715,200
Jan 16, 2024	0.8900	0.8900	0.8800	0.8800	0.8655	6,363,300
Jan 15, 2024	0.8800	0.9000	0.8800	0.9000	0.8852	4,136,800
Jan 12, 2024	0.8800	0.8900	0.8800	0.8800	0.8655	4,967,600
Jan 11, 2024	0.9100	0.9200	0.8800	0.8800	0.8655	18,201,100
Jan 10, 2024	0.9300	0.9300	0.9100	0.9200	0.9048	6,312,700
Jan 09, 2024	0.9300	0.9400	0.9200	0.9300	0.9147	9,876,200
Jan 08, 2024	0.9300	0.9400	0.9200	0.9300	0.9147	4,242,300
Jan 05, 2024	0.9500	0.9500	0.9300	0.9400	0.9245	11,192,000
Jan 04, 2024	0.9200	0.9500	0.9100	0.9500	0.9343	19,271,700
Jan 03, 2024	0.9100	0.9400	0.9000	0.9200	0.9048	41,084,400
Dec 28, 2023	0.8900	0.9000	0.8800	0.8900	0.8753	2,438,600
Dec 27, 2023	0.9000	0.9100	0.8900	0.8900	0.8753	1,944,800
Dec 26, 2023	0.9100	0.9100	0.8900	0.9000	0.8852	3,351,800
Dec 25, 2023	0.9000	0.9200	0.8900	0.9100	0.8950	4,189,100
Dec 22, 2023	0.9100	0.9200	0.9000	0.9000	0.8852	4,387,600
Dec 21, 2023	0.9100	0.9200	0.9000	0.9000	0.8852	8,687,400
Dec 20, 2023	0.9000	0.9200	0.8900	0.9200	0.9048	10,249,900
Dec 19, 2023	0.9000	0.9200	0.8800	0.9000	0.8852	9,126,000
Dec 18, 2023	0.8900	0.9100	0.8800	0.9000	0.8852	6,788,500
Dec 15, 2023	0.8900	0.9200	0.8800	0.8900	0.8753	14,999,500
Dec 14, 2023	0.8800	0.9000	0.8700	0.8800	0.8655	8,802,900
Dec 13, 2023	0.8900	0.9100	0.8700	0.8700	0.8557	17,891,000
Dec 12, 2023	0.9300	0.9300	0.8700	0.8800	0.8655	19,305,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,565.36+469.59(+0.57%)

Singha Estate Public Company Limited (S.BK)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,565.36
+469.59(+0.57%)