Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand
· Delayed Price · Currency is THB 11.60
-0.10 (-0.85%)
Last updated: Dec 4, 2025, 10:00 AM ICT
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 20,462 |
| Dec 3, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 22,781 |
| Dec 2, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | -0.85% | 23,551 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 30,694 |
| Nov 28, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 23,849 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 11,154 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 5,827 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 6,113 |
| Nov 24, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 263,303 |
| Nov 21, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -1.67% | 39,466 |
| Nov 20, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 11.80 | -0.83% | 37,038 |
| Nov 19, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 11.90 | -0.82% | 24,203 |
| Nov 18, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.00 | - | 89,337 |
| Nov 17, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.00 | 1.67% | 6,243 |
| Nov 14, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 11.80 | - | 23,597 |
| Nov 13, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 11.80 | 2.56% | 48,015 |
| Nov 12, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.50 | 1.74% | 68,246 |
| Nov 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.31 | 0.88% | 5,102 |
| Nov 10, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.21 | - | 27,598 |
| Nov 7, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.21 | 1.79% | 168,234 |
| Nov 6, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.01 | 5.66% | 112,238 |
| Nov 5, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.42 | - | 9,362 |
| Nov 4, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.42 | - | 5,210 |
| Nov 3, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.42 | - | 11,729 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.42 | -0.93% | 27,308 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.52 | -0.93% | 9,701 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.62 | - | 11,542 |
| Oct 28, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.62 | -0.92% | 13,747 |
| Oct 27, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.72 | 0.93% | 16,671 |
| Oct 24, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.62 | 0.93% | 39,610 |
| Oct 22, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.52 | - | 20,283 |
| Oct 21, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.52 | 0.94% | 62,909 |
| Oct 20, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.42 | 0.95% | 23,305 |
| Oct 17, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.32 | -0.94% | 17,830 |
| Oct 16, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.42 | - | 18,107 |
| Oct 15, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.42 | - | 10,604 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.42 | 1.92% | 59,279 |
| Oct 10, 2025 | 10.70 | 10.90 | 10.40 | 10.40 | 10.23 | - | 148,473 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.23 | -1.89% | 48,592 |
| Oct 8, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.42 | -0.93% | 8,700 |
| Oct 7, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.52 | 1.90% | 10,682 |
| Oct 6, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.32 | -0.94% | 22,359 |
| Oct 3, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.42 | 0.95% | 17,107 |
| Oct 2, 2025 | 10.50 | 10.70 | 10.50 | 10.50 | 10.32 | 1.94% | 148,225 |
| Oct 1, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.13 | -0.96% | 91,381 |
| Sep 30, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.23 | -0.95% | 71,385 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.32 | -2.78% | 168,431 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.62 | - | 15,137 |
| Sep 25, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.62 | - | 19,529 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.62 | 0.93% | 27,154 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.52 | -0.93% | 93,372 |
| Sep 22, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.62 | -1.82% | 137,316 |
| Sep 19, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.82 | 1.85% | 22,579 |
| Sep 18, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.62 | 0.93% | 6,358 |
| Sep 17, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.52 | - | 11,586 |
| Sep 16, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.52 | 0.94% | 7,967 |
| Sep 15, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.42 | -1.85% | 63,483 |
| Sep 12, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.62 | - | 30,978 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.62 | - | 24,236 |
| Sep 10, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.62 | 1.89% | 228,554 |
| Sep 9, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.42 | -0.93% | 1,025,224 |
| Sep 8, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.52 | -2.73% | 48,287 |
| Sep 5, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 10.82 | - | 24,825 |
| Sep 4, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 10.82 | -0.90% | 15,314 |
| Sep 3, 2025 | 11.10 | 11.10 | 10.90 | 11.10 | 10.91 | 0.91% | 11,422 |
| Sep 2, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.82 | 1.85% | 46,997 |
| Sep 1, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.62 | -0.92% | 7,070 |
| Aug 29, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.72 | - | 19,364 |
| Aug 28, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.72 | - | 26,009 |
| Aug 27, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.72 | - | 42,306 |
| Aug 26, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.72 | 1.87% | 21,862 |
| Aug 25, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.52 | 0.94% | 20,076 |
| Aug 22, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.42 | 1.92% | 22,553 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.23 | -0.95% | 11,127 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.32 | -0.94% | 24,706 |
| Aug 19, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.42 | 1.92% | 27,890 |
| Aug 18, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.23 | 0.97% | 17,460 |
| Aug 15, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.13 | - | 19,416 |
| Aug 14, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.13 | - | 26,201 |
| Aug 13, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.13 | 1.98% | 18,227 |
| Aug 8, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.93 | - | 47,063 |
| Aug 7, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.93 | - | 24,967 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 9.93 | -0.98% | 13,452 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.03 | 2.00% | 27,462 |
| Aug 4, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | 9.83 | 0.50% | 47,693 |
| Aug 1, 2025 | 9.80 | 10.00 | 9.80 | 9.95 | 9.78 | 1.02% | 63,731 |
| Jul 31, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.68 | -1.50% | 132,727 |
| Jul 30, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.60 | -1.96% | 291,596 |
| Jul 29, 2025 | 10.30 | 10.40 | 10.10 | 10.20 | 9.79 | -2.86% | 94,166 |
| Jul 25, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.08 | -0.94% | 58,733 |
| Jul 24, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.17 | 0.95% | 35,322 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.08 | - | 751 |
| Jul 22, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.08 | -0.94% | 14,848 |
| Jul 21, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.17 | - | 22,769 |
| Jul 18, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.17 | - | 35,225 |
| Jul 17, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.17 | 2.91% | 21,175 |
| Jul 16, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | 0.98% | 17,388 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 9.79 | -0.97% | 26,187 |
| Jul 14, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 9.88 | - | 59,974 |
| Jul 11, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 9.88 | 1.98% | 119,328 |