Singapore Exchange Limited (BKK:SGX19)
Thailand
· Delayed Price · Currency is THB 4.540
+0.180 (4.13%)
Last updated: Mar 10, 2026, 10:55 AM ICT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -2.24% | 347 |
| Mar 6, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 2,890 |
| Mar 5, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 20,719 |
| Mar 4, 2026 | 4.38 | 4.38 | 4.24 | 4.34 | 4.34 | -3.56% | 21,924 |
| Mar 2, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 172 |
| Feb 27, 2026 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | 1.36% | 47,584 |
| Feb 26, 2026 | 4.44 | 4.44 | 4.36 | 4.40 | 4.40 | -0.90% | 23,016 |
| Feb 25, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | - | 203,562 |
| Feb 24, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 3,004 |
| Feb 23, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | - | 9 |
| Feb 20, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 18,123 |
| Feb 19, 2026 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | 0.90% | 13,007 |
| Feb 18, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | 2,431 |
| Feb 17, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | 578 |
| Feb 16, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | -0.89% | 736 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -2.18% | 4,159 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -2.55% | 501,777 |
| Feb 11, 2026 | 4.60 | 4.74 | 4.58 | 4.70 | 4.67 | 4.91% | 4,023 |
| Feb 10, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.45 | 0.45% | 1,653 |
| Feb 9, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.43 | 1.36% | 38,105 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.37 | -0.45% | 21,363 |
| Feb 5, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.39 | - | 2,215 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.39 | -1.78% | 20,603 |
| Feb 3, 2026 | 4.44 | 4.50 | 4.42 | 4.50 | 4.47 | 2.27% | 4,805 |
| Feb 2, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.37 | 0.92% | 2,258 |
| Jan 30, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.33 | - | 34 |
| Jan 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 0.46% | 127 |
| Jan 28, 2026 | 4.32 | 4.36 | 4.30 | 4.34 | 4.32 | 0.46% | 1,108 |
| Jan 27, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.30 | - | 13,830 |
| Jan 26, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.30 | 1.41% | 813 |
| Jan 23, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.24 | 0.47% | 1,107 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.22 | 0.95% | 1,013 |
| Jan 21, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.18 | -0.94% | 11,557 |
| Jan 20, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.22 | -1.40% | 431 |
| Jan 19, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.28 | -0.46% | 163 |
| Jan 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | - | 1,517 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | - | 29 |
| Jan 14, 2026 | 4.38 | 4.38 | 4.30 | 4.32 | 4.30 | - | 30,606 |
| Jan 13, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.30 | 0.93% | 7 |
| Jan 12, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.26 | - | 295 |
| Jan 9, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.26 | 0.47% | 14,009 |
| Jan 8, 2026 | 4.32 | 4.32 | 4.24 | 4.26 | 4.24 | -1.84% | 18,627 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.32 | 0.46% | 42,004 |
| Jan 6, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.30 | 2.37% | 61,015 |
| Jan 5, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.20 | - | 5,943 |
| Dec 30, 2025 | 4.22 | 4.22 | 4.18 | 4.22 | 4.20 | 0.48% | 32,572 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.18 | 0.48% | 100,172 |
| Dec 26, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.16 | -0.48% | 5,265 |
| Dec 25, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.18 | - | 2,008 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | - | 7 |
| Dec 23, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.18 | 1.94% | 101,652 |
| Dec 22, 2025 | 4.08 | 4.14 | 4.08 | 4.12 | 4.10 | 0.49% | 1,818 |
| Dec 19, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.08 | 0.49% | 529 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.06 | -0.49% | 50,078 |
| Dec 17, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.08 | -0.97% | 13,410 |
| Dec 16, 2025 | 4.14 | 4.14 | 4.12 | 4.14 | 4.12 | -0.48% | 54,114 |
| Dec 15, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.14 | - | 3,784 |
| Dec 12, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.14 | 1.96% | 13,547 |
| Dec 11, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | 4.06 | -0.49% | 7,771 |
| Dec 9, 2025 | 4.12 | 4.12 | 4.06 | 4.10 | 4.08 | -0.49% | 35 |
| Dec 8, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.10 | -0.96% | 1,240 |
| Dec 4, 2025 | 4.14 | 4.16 | 4.10 | 4.16 | 4.14 | 0.48% | 117,794 |
| Dec 3, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.12 | - | 1,513 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | 4.12 | -0.48% | 10,944 |
| Dec 1, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.14 | -0.95% | 4,202 |
| Nov 28, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.18 | 1.94% | 5,009 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.10 | 0.98% | 1,128 |
| Nov 26, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.06 | 0.49% | 55,230 |
| Nov 25, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.04 | -2.87% | 111,970 |
| Nov 24, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.16 | - | 55,936 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.16 | -1.42% | 56,599 |
| Nov 20, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.22 | 0.95% | 54,410 |
| Nov 19, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.18 | - | 2,019 |
| Nov 18, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.18 | -0.47% | 17,845 |
| Nov 17, 2025 | 4.26 | 4.26 | 4.18 | 4.22 | 4.20 | - | 1,395 |
| Nov 14, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.20 | -1.40% | 3,610 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.26 | -0.47% | 104,093 |
| Nov 12, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.28 | 1.90% | 2,001 |
| Nov 11, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.20 | -0.47% | 35,639 |
| Nov 10, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.22 | 1.44% | 3,104 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.16 | -2.34% | 3,413 |
| Nov 6, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.26 | 0.47% | 61,609 |
| Nov 5, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.21 | -0.47% | 2,275 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.23 | - | 3,126 |
| Nov 3, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.23 | 0.94% | 28,808 |
| Oct 31, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.19 | 0.47% | 135,009 |
| Oct 30, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.17 | -1.86% | 159,550 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.25 | -0.92% | 104,061 |
| Oct 28, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.29 | -1.36% | 18,076 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.35 | -0.45% | 26,546 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.37 | 0.91% | 11,321 |