Singer Thailand PCL (BKK:SINGER)
Thailand
· Delayed Price · Currency is THB 5.15
+0.05 (0.97%)
Mar 9, 2026, 4:39 PM ICT
Singer Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.15 | 5.25 | 4.98 | 5.15 | 5.15 | -0.96% | 4,087,410 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.05 | 5.20 | 5.20 | 2.97% | 2,257,604 |
| Mar 4, 2026 | 5.10 | 5.25 | 4.86 | 5.05 | 5.05 | -6.48% | 4,919,645 |
| Mar 2, 2026 | 5.70 | 5.80 | 5.40 | 5.40 | 5.40 | -10.00% | 4,753,007 |
| Feb 27, 2026 | 6.05 | 6.15 | 5.95 | 6.00 | 6.00 | - | 2,581,763 |
| Feb 26, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 2,581,966 |
| Feb 25, 2026 | 6.10 | 6.20 | 5.90 | 6.05 | 6.05 | -0.82% | 6,932,186 |
| Feb 24, 2026 | 5.95 | 6.10 | 5.85 | 6.10 | 6.10 | 2.52% | 3,486,037 |
| Feb 23, 2026 | 6.05 | 6.25 | 5.70 | 5.95 | 5.95 | -1.65% | 5,821,015 |
| Feb 20, 2026 | 6.20 | 6.25 | 6.00 | 6.05 | 6.05 | -3.20% | 6,025,940 |
| Feb 19, 2026 | 6.35 | 6.55 | 6.10 | 6.25 | 6.25 | 0.81% | 7,959,128 |
| Feb 18, 2026 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 5.08% | 6,850,753 |
| Feb 17, 2026 | 5.70 | 5.95 | 5.55 | 5.90 | 5.90 | 3.51% | 6,559,460 |
| Feb 16, 2026 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | 0.88% | 6,285,118 |
| Feb 13, 2026 | 5.60 | 5.80 | 5.55 | 5.65 | 5.65 | 0.89% | 8,761,486 |
| Feb 12, 2026 | 5.35 | 5.70 | 5.35 | 5.60 | 5.60 | 4.67% | 10,889,220 |
| Feb 11, 2026 | 5.45 | 5.55 | 5.25 | 5.35 | 5.35 | -1.83% | 6,313,111 |
| Feb 10, 2026 | 5.10 | 5.55 | 5.05 | 5.45 | 5.45 | 9.44% | 10,478,040 |
| Feb 9, 2026 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 6.87% | 5,957,870 |
| Feb 6, 2026 | 4.76 | 4.78 | 4.64 | 4.66 | 4.66 | -2.92% | 3,672,125 |
| Feb 5, 2026 | 4.86 | 4.90 | 4.80 | 4.80 | 4.80 | - | 1,275,844 |
| Feb 4, 2026 | 4.88 | 4.92 | 4.76 | 4.80 | 4.80 | -1.23% | 1,227,810 |
| Feb 3, 2026 | 4.70 | 4.92 | 4.70 | 4.86 | 4.86 | 4.29% | 3,866,346 |
| Feb 2, 2026 | 4.74 | 4.74 | 4.60 | 4.66 | 4.66 | -2.10% | 2,053,643 |
| Jan 30, 2026 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 639,310 |
| Jan 29, 2026 | 4.86 | 4.90 | 4.76 | 4.80 | 4.80 | -1.23% | 1,713,005 |
| Jan 28, 2026 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -0.82% | 1,501,834 |
| Jan 27, 2026 | 4.74 | 4.94 | 4.74 | 4.90 | 4.90 | 3.38% | 3,353,880 |
| Jan 26, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 954,008 |
| Jan 23, 2026 | 4.80 | 4.88 | 4.76 | 4.76 | 4.76 | - | 1,956,581 |
| Jan 22, 2026 | 4.84 | 4.96 | 4.76 | 4.76 | 4.76 | -1.24% | 3,392,751 |
| Jan 21, 2026 | 4.74 | 4.84 | 4.70 | 4.82 | 4.82 | 1.69% | 3,710,317 |
| Jan 20, 2026 | 4.64 | 4.82 | 4.64 | 4.74 | 4.74 | 1.72% | 5,656,758 |
| Jan 19, 2026 | 4.52 | 4.70 | 4.50 | 4.66 | 4.66 | 2.64% | 3,065,853 |
| Jan 16, 2026 | 4.36 | 4.60 | 4.34 | 4.54 | 4.54 | 4.13% | 5,650,799 |
| Jan 15, 2026 | 4.20 | 4.38 | 4.16 | 4.36 | 4.36 | 3.81% | 4,317,077 |
| Jan 14, 2026 | 4.42 | 4.42 | 4.10 | 4.20 | 4.20 | -5.41% | 5,811,494 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.38 | 4.44 | 4.44 | -3.90% | 1,966,240 |
| Jan 12, 2026 | 4.82 | 4.82 | 4.62 | 4.62 | 4.62 | -4.15% | 1,554,469 |
| Jan 9, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | - | 693,639 |
| Jan 8, 2026 | 4.92 | 4.96 | 4.80 | 4.82 | 4.82 | -2.82% | 2,616,402 |
| Jan 7, 2026 | 4.86 | 5.05 | 4.84 | 4.96 | 4.96 | 2.48% | 4,546,762 |
| Jan 6, 2026 | 4.86 | 4.92 | 4.84 | 4.84 | 4.84 | - | 1,190,702 |
| Jan 5, 2026 | 4.88 | 4.94 | 4.84 | 4.84 | 4.84 | -0.82% | 866,041 |
| Dec 30, 2025 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | 438,800 |
| Dec 29, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 445,807 |
| Dec 26, 2025 | 4.92 | 4.96 | 4.86 | 4.86 | 4.86 | -1.22% | 1,336,235 |
| Dec 25, 2025 | 5.05 | 5.05 | 4.90 | 4.92 | 4.92 | -1.60% | 2,173,208 |
| Dec 24, 2025 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | - | 1,863,014 |
| Dec 23, 2025 | 4.88 | 5.10 | 4.88 | 5.00 | 5.00 | 2.46% | 2,340,236 |
| Dec 22, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | 0.41% | 784,251 |
| Dec 19, 2025 | 4.88 | 4.92 | 4.84 | 4.86 | 4.86 | - | 630,648 |
| Dec 18, 2025 | 4.94 | 4.96 | 4.86 | 4.86 | 4.86 | -1.62% | 1,878,277 |
| Dec 17, 2025 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -1.20% | 1,881,736 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 836,826 |
| Dec 15, 2025 | 4.98 | 5.05 | 4.92 | 5.00 | 5.00 | - | 1,688,380 |
| Dec 12, 2025 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 2.04% | 1,944,955 |
| Dec 11, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | 1,064,219 |
| Dec 9, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.63% | 924,920 |
| Dec 8, 2025 | 5.05 | 5.05 | 4.90 | 4.92 | 4.92 | -2.57% | 1,589,776 |
| Dec 4, 2025 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | -0.98% | 1,352,588 |
| Dec 3, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 1,392,902 |
| Dec 2, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 1,807,144 |
| Dec 1, 2025 | 5.15 | 5.30 | 5.05 | 5.25 | 5.25 | 2.94% | 2,171,203 |
| Nov 28, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 2,230,492 |
| Nov 27, 2025 | 4.96 | 5.05 | 4.94 | 5.00 | 5.00 | 1.21% | 1,982,531 |
| Nov 26, 2025 | 5.20 | 5.25 | 4.94 | 4.94 | 4.94 | -4.08% | 5,691,218 |
| Nov 25, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 1,870,139 |
| Nov 24, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 689,309 |
| Nov 21, 2025 | 5.35 | 5.35 | 5.15 | 5.30 | 5.30 | -1.85% | 2,947,017 |
| Nov 20, 2025 | 5.50 | 5.65 | 5.40 | 5.40 | 5.40 | -0.92% | 5,045,581 |
| Nov 19, 2025 | 5.45 | 5.60 | 5.40 | 5.45 | 5.45 | 0.93% | 2,612,813 |
| Nov 18, 2025 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | -1.82% | 1,471,937 |
| Nov 17, 2025 | 5.35 | 5.55 | 5.30 | 5.50 | 5.50 | 2.80% | 2,821,021 |
| Nov 14, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 1,419,630 |
| Nov 13, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -2.68% | 2,400,536 |
| Nov 12, 2025 | 5.80 | 6.05 | 5.50 | 5.60 | 5.60 | 2.75% | 16,683,690 |
| Nov 11, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 818,588 |
| Nov 10, 2025 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | 1,013,509 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 1,228,700 |
| Nov 6, 2025 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 2.80% | 2,050,137 |
| Nov 5, 2025 | 5.50 | 5.55 | 5.30 | 5.35 | 5.35 | -2.73% | 2,075,835 |
| Nov 4, 2025 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 1,661,233 |
| Nov 3, 2025 | 5.85 | 5.95 | 5.60 | 5.65 | 5.65 | -2.59% | 2,586,424 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 2,465,224 |
| Oct 30, 2025 | 5.80 | 6.05 | 5.80 | 5.85 | 5.85 | - | 2,946,828 |
| Oct 29, 2025 | 6.05 | 6.15 | 5.85 | 5.85 | 5.85 | -3.31% | 1,758,732 |
| Oct 28, 2025 | 6.10 | 6.15 | 5.80 | 6.05 | 6.05 | -0.82% | 2,521,007 |
| Oct 27, 2025 | 6.20 | 6.35 | 6.10 | 6.10 | 6.10 | -0.81% | 1,604,599 |
| Oct 24, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,576,467 |
| Oct 22, 2025 | 6.15 | 6.35 | 6.05 | 6.25 | 6.25 | 1.63% | 5,125,581 |
| Oct 21, 2025 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | 3,647,122 |
| Oct 20, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | 0.83% | 2,685,606 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.05 | 6.05 | 6.05 | -8.33% | 4,105,944 |
| Oct 16, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | - | 2,234,268 |
| Oct 15, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 2.33% | 2,097,332 |
| Oct 14, 2025 | 6.85 | 6.90 | 6.40 | 6.45 | 6.45 | -5.15% | 4,057,681 |
| Oct 10, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 1,996,930 |
| Oct 9, 2025 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | -1.42% | 3,754,935 |
| Oct 8, 2025 | 7.05 | 7.30 | 7.00 | 7.05 | 7.05 | -0.70% | 6,556,537 |