UK markets open in 1 hour 39 minutes

Singha Estate Public Company Limited (S.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
0.8100-0.0100 (-1.22%)
As of 11:51AM ICT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.82000.82000.81000.81000.8100551,402
31 May 20240.81000.81000.81000.81000.8100-
30 May 20240.81000.81000.81000.81000.8100-
29 May 20240.82000.82000.81000.81000.81002,104,700
28 May 20240.82000.83000.81000.81000.81003,599,000
27 May 20240.82000.82000.82000.82000.8200-
24 May 20240.82000.82000.82000.82000.8200-
23 May 20240.82000.83000.81000.82000.82004,559,400
21 May 20240.83000.83000.83000.83000.8300-
20 May 20240.83000.83000.83000.83000.8300-
17 May 20240.82000.83000.81000.83000.83003,148,500
16 May 20240.81000.81000.81000.81000.8100-
15 May 20240.81000.81000.81000.81000.8100-
14 May 20240.82000.84000.81000.81000.810010,342,200
13 May 20240.81000.82000.80000.80000.80003,595,100
10 May 20240.80000.81000.80000.80000.80004,622,000
09 May 20240.81000.83000.80000.80000.80008,024,600
08 May 20240.81000.83000.81000.81000.81004,402,400
07 May 20240.82000.82000.82000.82000.8200-
03 May 20240.82000.83000.81000.82000.82001,632,600
02 May 20240.82000.82000.82000.82000.8200-
30 Apr 20240.82000.82000.82000.82000.8200-
29 Apr 20240.83000.83000.81000.82000.82004,542,100
26 Apr 20240.81000.84000.81000.82000.82004,003,300
25 Apr 20240.82000.83000.80000.81000.81004,239,000
24 Apr 20240.82000.82000.82000.82000.8200-
23 Apr 20240.83000.84000.81000.82000.82003,594,600
22 Apr 20240.83000.84000.82000.82000.82001,269,700
19 Apr 20240.85000.85000.85000.85000.8500-
18 Apr 20240.85000.85000.85000.85000.8500-
17 Apr 20240.85000.85000.85000.85000.8500-
11 Apr 20240.86000.87000.84000.85000.85004,070,200
10 Apr 20240.83000.83000.83000.83000.8300-
09 Apr 20240.83000.83000.83000.83000.8300-
05 Apr 20240.83000.83000.81000.83000.83001,873,200
04 Apr 20240.82000.82000.82000.82000.8200-
03 Apr 20240.84000.85000.82000.82000.82002,550,000
02 Apr 20240.84000.85000.84000.85000.85001,800,300
01 Apr 20240.85000.86000.84000.84000.84001,721,300
29 Mar 20240.85000.86000.84000.85000.8500352,300
28 Mar 20240.86000.86000.86000.86000.8600-
27 Mar 20240.85000.87000.85000.86000.86001,218,100
26 Mar 20240.84000.84000.84000.84000.8400-
25 Mar 20240.86000.87000.83000.84000.84002,631,200
22 Mar 20240.86000.86000.86000.86000.8600-
21 Mar 20240.86000.87000.85000.86000.86003,448,400
20 Mar 20240.86000.86000.86000.86000.8600-
19 Mar 20240.90000.90000.85000.86000.86009,212,500
18 Mar 20240.92000.92000.89000.90000.90002,630,100
15 Mar 20240.91000.91000.91000.91000.9100-
14 Mar 20240.92000.92000.90000.91000.91001,451,800
13 Mar 20240.89000.93000.89000.91000.91008,288,200
12 Mar 20240.91000.91000.91000.91000.9100-
12 Mar 20240.015 Dividend
11 Mar 20240.90000.91000.88000.91000.89507,246,800
08 Mar 20240.87000.90000.85000.90000.885213,502,600
07 Mar 20240.86000.87000.84000.86000.84581,651,700
06 Mar 20240.83000.86000.83000.86000.84581,798,700
05 Mar 20240.83000.83000.81000.83000.81631,824,800
04 Mar 20240.86000.86000.81000.83000.81634,188,200
01 Mar 20240.85000.87000.84000.84000.82622,939,200
29 Feb 20240.88000.88000.84000.85000.83605,902,600
28 Feb 20240.88000.89000.87000.87000.85575,501,300
27 Feb 20240.84000.92000.82000.88000.865518,532,200
23 Feb 20240.85000.85000.83000.84000.82622,150,500
22 Feb 20240.82000.85000.82000.84000.82626,000,800
21 Feb 20240.80000.82000.80000.81000.79661,288,400
20 Feb 20240.82000.82000.80000.81000.79662,522,100
19 Feb 20240.81000.83000.81000.82000.80651,480,100
16 Feb 20240.82000.83000.81000.81000.79662,337,800
15 Feb 20240.83000.83000.81000.82000.80652,044,900
14 Feb 20240.83000.84000.82000.83000.81632,583,800
13 Feb 20240.84000.85000.83000.83000.81632,374,500
12 Feb 20240.83000.85000.83000.83000.81632,420,600
09 Feb 20240.83000.84000.82000.83000.81631,685,000
08 Feb 20240.84000.84000.82000.82000.80653,348,100
07 Feb 20240.84000.87000.82000.83000.816313,399,900
06 Feb 20240.82000.84000.81000.84000.82625,064,800
05 Feb 20240.82000.83000.81000.82000.80652,053,200
02 Feb 20240.80000.83000.80000.81000.79663,528,400
01 Feb 20240.81000.81000.79000.80000.78684,263,000
31 Jan 20240.82000.82000.78000.81000.79669,122,200
30 Jan 20240.84000.84000.81000.81000.79663,418,300
29 Jan 20240.82000.84000.81000.83000.81632,487,100
26 Jan 20240.83000.84000.81000.82000.80652,184,100
25 Jan 20240.81000.84000.80000.82000.80654,131,500
24 Jan 20240.81000.82000.79000.80000.78683,477,300
23 Jan 20240.82000.82000.80000.81000.79662,265,800
22 Jan 20240.85000.85000.81000.81000.796611,357,900
19 Jan 20240.85000.86000.84000.85000.83603,745,500
18 Jan 20240.84000.86000.84000.85000.83606,358,600
17 Jan 20240.88000.88000.84000.85000.836013,715,200
16 Jan 20240.89000.89000.88000.88000.86556,363,300
15 Jan 20240.88000.90000.88000.90000.88524,136,800
12 Jan 20240.88000.89000.88000.88000.86554,967,600
11 Jan 20240.91000.92000.88000.88000.865518,201,100
10 Jan 20240.93000.93000.91000.92000.90486,312,700
09 Jan 20240.93000.94000.92000.93000.91479,876,200
08 Jan 20240.93000.94000.92000.93000.91474,242,300
05 Jan 20240.95000.95000.93000.94000.924511,192,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...