Singapore Exchange Limited (BKK:SGX19)
Thailand
· Delayed Price · Currency is THB 5.50
-0.05 (-0.90%)
At close: Apr 29, 2026
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 2,249 |
| Apr 28, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,782 |
| Apr 27, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 1,715 |
| Apr 24, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 15,391 |
| Apr 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 101 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 7,488 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 6,289 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | 133,656 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 4,416 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 12,097 |
| Apr 10, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 2.91% | 1,725 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 35,403 |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 106 |
| Apr 7, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 24 |
| Apr 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 12 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,130 |
| Apr 1, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | 108,006 |
| Mar 31, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 476 |
| Mar 30, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | - | 2,339 |
| Mar 27, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 209,130 |
| Mar 26, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.64% | 797 |
| Mar 25, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.41% | 150,722 |
| Mar 24, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | 2,061 |
| Mar 23, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | -0.81% | 2,014 |
| Mar 20, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -1.20% | 222 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 38,001 |
| Mar 18, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 2.89% | 168,178 |
| Mar 17, 2026 | 4.82 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 9,262 |
| Mar 16, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 3.00% | 634,573 |
| Mar 13, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | 1.75% | 139,958 |
| Mar 12, 2026 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 34,489 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 545 |
| Mar 10, 2026 | 4.54 | 4.56 | 4.48 | 4.56 | 4.56 | 4.59% | 74,368 |
| 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 |