Sembcorp Industries Ltd (BKK:SEMB19)
Thailand
· Delayed Price · Currency is THB 5.65
+0.10 (1.80%)
Last updated: Apr 29, 2026, 10:10 AM ICT
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 75,648 |
| Apr 27, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 17,349 |
| Apr 24, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 1,239 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 46,338 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 70 |
| Apr 21, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 7,425 |
| Apr 20, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 8,672 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -1.67% | 9,960 |
| Apr 16, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | 3.45% | 26,125 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 1.75% | 1,007 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 6,909 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 15,105 |
| Apr 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 161 |
| Apr 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Apr 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 101 |
| Apr 1, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 19,215 |
| Mar 31, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 115,071 |
| Mar 30, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | 23,878 |
| Mar 27, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 251,374 |
| Mar 26, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | - | 27,701 |
| Mar 25, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 9,928 |
| Mar 24, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 9,498 |
| Mar 23, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 3.81% | 14,518 |
| Mar 20, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 52,905 |
| Mar 19, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 84,617 |
| Mar 18, 2026 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 5.26% | 56,024 |
| Mar 17, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 1.65% | 22,172 |
| Mar 16, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | 0.41% | 25,446 |
| Mar 13, 2026 | 4.84 | 4.90 | 4.84 | 4.84 | 4.84 | 0.41% | 39,216 |
| Mar 12, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 39,317 |
| Mar 11, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1.69% | 5,502 |
| Mar 10, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.84% | 32,407 |
| Mar 9, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | -0.83% | 21,804 |
| Mar 6, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 6,132 |
| Mar 5, 2026 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | - | 62,416 |
| Mar 4, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.72 | -3.67% | 39,072 |
| Mar 2, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -1.61% | 15,034 |
| Feb 27, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | - | 2,775 |
| Feb 26, 2026 | 5.05 | 5.05 | 4.94 | 4.98 | 4.98 | -2.35% | 46,534 |
| Feb 25, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 39,710 |
| Feb 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 107 |
| Feb 23, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 854 |
| Feb 20, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 7,961 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 2,014 |
| Feb 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 3,195 |
| Feb 17, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 3,407 |
| Feb 16, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 11,554 |
| Feb 13, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 2,104 |
| Feb 12, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 732,114 |
| Feb 11, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 91,894 |
| Feb 10, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 410,141 |
| Feb 9, 2026 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 112,511 |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 14 |
| Feb 5, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | 10,301 |
| Feb 4, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 13,164 |
| Feb 3, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 878 |
| Feb 2, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 180,711 |
| Jan 30, 2026 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 6,263 |
| Jan 29, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 4.08% | 38,119 |
| Jan 28, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.82% | 11,800 |
| Jan 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 15,331 |
| Jan 26, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | - | 10,460 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 4,405 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 2.08% | 36 |
| Jan 21, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -2.44% | 53,284 |
| Jan 20, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 21,220 |
| Jan 19, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | -0.40% | 676 |
| Jan 16, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 2.05% | 53,404 |
| Jan 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 29 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 5,805 |
| Jan 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2,663 |
| Jan 12, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 14,732 |
| Jan 9, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.81% | 20,042 |
| Jan 8, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 15,306 |
| Jan 7, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 10,725 |
| Jan 6, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 2,658 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 6,837 |
| Dec 30, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 1.64% | 1,015 |
| Dec 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 6 |
| Dec 26, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 57 |
| Dec 25, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 8,573 |
| Dec 24, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | - | 2,307 |
| Dec 23, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 1.26% | 1,045 |
| Dec 22, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | - | 2,593 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 13,315 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 126 |
| Dec 17, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 25,307 |
| Dec 16, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | -1.22% | 605 |
| Dec 15, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | 0.82% | 6,699 |
| Dec 12, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 2.10% | 156 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -1.24% | 17,677 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | - | 9,282 |
| Dec 8, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -2.43% | 23,324 |
| Dec 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 11,206 |
| Dec 3, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -2.57% | 47,123 |
| Dec 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 126 |
| Dec 1, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 9,891 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 131 |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 25 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 7,982 |