Singer Thailand PCL (BKK:SINGER)
Thailand
· Delayed Price · Currency is THB 5.05
-0.05 (-0.98%)
Dec 4, 2025, 4:37 PM ICT
Singer Thailand PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.80 | 7.25 | 6.80 | 7.10 | 7.10 | 4.41% | 9,585,861 |
| Oct 6, 2025 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 2.26% | 2,592,070 |
| Oct 3, 2025 | 6.90 | 6.90 | 6.60 | 6.65 | 6.65 | -3.62% | 3,600,573 |
| Oct 2, 2025 | 6.85 | 6.95 | 6.75 | 6.90 | 6.90 | 2.22% | 4,218,015 |
| Oct 1, 2025 | 7.10 | 7.25 | 6.70 | 6.75 | 6.75 | -4.93% | 7,501,789 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 4,900,863 |
| Sep 29, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | -2.01% | 5,009,466 |
| Sep 26, 2025 | 7.15 | 7.70 | 7.10 | 7.45 | 7.45 | 4.20% | 16,262,520 |
| Sep 25, 2025 | 7.20 | 7.35 | 7.05 | 7.15 | 7.15 | -0.69% | 7,784,327 |
| Sep 24, 2025 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 2.13% | 3,685,293 |
| Sep 23, 2025 | 7.20 | 7.30 | 7.00 | 7.05 | 7.05 | -2.08% | 4,894,983 |
| Sep 22, 2025 | 7.45 | 7.50 | 7.15 | 7.20 | 7.20 | -3.36% | 4,634,146 |
| Sep 19, 2025 | 7.45 | 7.70 | 7.40 | 7.45 | 7.45 | - | 11,644,460 |
| Sep 18, 2025 | 7.55 | 7.60 | 7.35 | 7.45 | 7.45 | -0.67% | 4,135,321 |
| Sep 17, 2025 | 7.65 | 7.70 | 7.50 | 7.50 | 7.50 | -1.96% | 4,312,471 |
| Sep 16, 2025 | 7.60 | 7.75 | 7.45 | 7.65 | 7.65 | 0.66% | 7,825,053 |
| Sep 15, 2025 | 7.55 | 7.70 | 7.40 | 7.60 | 7.60 | 1.33% | 7,399,730 |
| Sep 12, 2025 | 7.60 | 7.70 | 7.45 | 7.50 | 7.50 | - | 5,542,817 |
| Sep 11, 2025 | 7.60 | 7.85 | 7.35 | 7.50 | 7.50 | 0.67% | 11,685,330 |
| Sep 10, 2025 | 6.95 | 8.15 | 6.95 | 7.45 | 7.45 | 7.19% | 31,044,730 |
| Sep 9, 2025 | 6.55 | 6.95 | 6.50 | 6.95 | 6.95 | 6.92% | 12,382,400 |
| Sep 8, 2025 | 6.30 | 6.60 | 6.20 | 6.50 | 6.50 | 4.84% | 9,943,372 |
| Sep 5, 2025 | 5.85 | 6.30 | 5.85 | 6.20 | 6.20 | 6.90% | 13,337,970 |
| Sep 4, 2025 | 5.95 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 9,899,230 |
| Sep 3, 2025 | 5.65 | 6.00 | 5.65 | 5.90 | 5.90 | 3.51% | 11,567,810 |
| Sep 2, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 2.70% | 5,377,618 |
| Sep 1, 2025 | 5.50 | 5.70 | 5.45 | 5.55 | 5.55 | 0.91% | 2,825,747 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 4,948,914 |
| Aug 28, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 2,666,377 |
| Aug 27, 2025 | 5.55 | 5.75 | 5.50 | 5.50 | 5.50 | -0.90% | 5,311,730 |
| Aug 26, 2025 | 5.70 | 5.90 | 5.50 | 5.55 | 5.55 | -2.63% | 7,839,180 |
| Aug 25, 2025 | 5.40 | 5.75 | 5.40 | 5.70 | 5.70 | 8.57% | 12,390,170 |
| Aug 22, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 2,773,597 |
| Aug 21, 2025 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | -0.93% | 5,224,680 |
| Aug 20, 2025 | 5.30 | 5.40 | 5.15 | 5.35 | 5.35 | 0.94% | 6,582,279 |
| Aug 19, 2025 | 5.25 | 5.45 | 5.25 | 5.30 | 5.30 | 0.95% | 4,686,470 |
| Aug 18, 2025 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -0.94% | 2,676,424 |
| Aug 15, 2025 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 4,782,268 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | -4.42% | 8,607,296 |
| Aug 13, 2025 | 5.80 | 5.90 | 5.55 | 5.65 | 5.65 | -0.88% | 8,952,613 |
| Aug 8, 2025 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 9,355,059 |
| Aug 7, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 9,896,532 |
| Aug 6, 2025 | 5.25 | 6.00 | 5.25 | 5.85 | 5.85 | 11.43% | 30,143,810 |
| Aug 5, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 3,362,867 |
| Aug 4, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | - | 2,481,353 |
| Aug 1, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -2.86% | 4,177,629 |
| Jul 31, 2025 | 5.40 | 5.50 | 5.25 | 5.25 | 5.25 | -3.67% | 7,386,222 |
| Jul 30, 2025 | 5.25 | 5.50 | 5.20 | 5.45 | 5.45 | 4.81% | 7,203,458 |
| Jul 29, 2025 | 5.15 | 5.30 | 5.05 | 5.20 | 5.20 | 0.97% | 2,628,700 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -3.74% | 3,163,399 |
| Jul 24, 2025 | 5.25 | 5.45 | 5.20 | 5.35 | 5.35 | 1.90% | 5,184,533 |
| Jul 23, 2025 | 5.10 | 5.35 | 5.10 | 5.25 | 5.25 | 5.00% | 5,262,023 |
| Jul 22, 2025 | 5.25 | 5.40 | 5.00 | 5.00 | 5.00 | -3.85% | 5,447,582 |
| Jul 21, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | - | 2,932,608 |
| Jul 18, 2025 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | 0.97% | 4,041,067 |
| Jul 17, 2025 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 0.98% | 3,181,959 |
| Jul 16, 2025 | 5.05 | 5.25 | 5.00 | 5.10 | 5.10 | 0.99% | 6,010,698 |
| Jul 15, 2025 | 4.94 | 5.15 | 4.90 | 5.05 | 5.05 | 3.91% | 10,866,570 |
| Jul 14, 2025 | 4.80 | 4.92 | 4.76 | 4.86 | 4.86 | 0.83% | 4,259,801 |
| Jul 11, 2025 | 4.64 | 4.86 | 4.64 | 4.82 | 4.82 | 4.78% | 5,466,432 |