Singapore Exchange Limited (BKK:SGX19)
Thailand
· Delayed Price · Currency is THB 4.160
+0.020 (0.48%)
At close: Dec 4, 2025
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 117,794 |
| Dec 3, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | - | 1,513 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 10,944 |
| Dec 1, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 4,202 |
| Nov 28, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.94% | 5,009 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | 0.98% | 1,128 |
| Nov 26, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | 0.49% | 55,230 |
| Nov 25, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -2.87% | 111,970 |
| Nov 24, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | - | 55,936 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -1.42% | 56,599 |
| Nov 20, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.95% | 54,410 |
| Nov 19, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 2,019 |
| Nov 18, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 17,845 |
| Nov 17, 2025 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | - | 1,395 |
| Nov 14, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.40% | 3,610 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | 104,093 |
| Nov 12, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.90% | 2,001 |
| Nov 11, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 35,639 |
| Nov 10, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.44% | 3,104 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -2.34% | 3,413 |
| Nov 6, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 61,609 |
| Nov 5, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.23 | -0.47% | 2,275 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.25 | - | 3,126 |
| Nov 3, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.25 | 0.94% | 28,808 |
| Oct 31, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.21 | 0.47% | 135,009 |
| Oct 30, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.19 | -1.86% | 159,550 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.27 | -0.92% | 104,061 |
| Oct 28, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.31 | -1.36% | 18,076 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.37 | -0.45% | 26,546 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.39 | 0.91% | 11,321 |