Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand
· Delayed Price · Currency is THB 12.30
-0.20 (-1.60%)
Last updated: Mar 9, 2026, 2:46 PM ICT
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 23,687 |
| Mar 6, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 10,643 |
| Mar 5, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 2.50% | 169,557 |
| Mar 4, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 234,963 |
| Mar 2, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -3.23% | 54,794 |
| Feb 27, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 7,818 |
| Feb 26, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 13,376 |
| Feb 25, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 28,478 |
| Feb 24, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 115,617 |
| Feb 23, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 12,323 |
| Feb 20, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 25,670 |
| Feb 19, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 2.50% | 50,812 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 7,039 |
| Feb 17, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 7,891 |
| Feb 16, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 12,488 |
| Feb 13, 2026 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 72,455 |
| Feb 12, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 223,059 |
| Feb 11, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 3.36% | 62,192 |
| Feb 10, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 9,439 |
| Feb 9, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 60,900 |
| Feb 6, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 29,839 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.70 | 11.90 | 11.90 | -1.65% | 19,122 |
| Feb 4, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 151,341 |
| Feb 3, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 4.35% | 359,906 |
| Feb 2, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 62,930 |
| Jan 30, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 36,748 |
| Jan 29, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 42,364 |
| Jan 28, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 21,178 |
| Jan 27, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1.82% | 91,334 |
| Jan 26, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,600 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 47,098 |
| Jan 22, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | - | 26,018 |
| Jan 21, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 52,367 |
| Jan 20, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 44,141 |
| Jan 19, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 52,526 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 30,827 |
| Jan 15, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 129,593 |
| Jan 14, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 11,927 |
| Jan 13, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 16,482 |
| Jan 12, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 8,191 |
| Jan 9, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 7,901 |
| Jan 8, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.77% | 16,715 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -4.50% | 103,792 |
| Jan 6, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 23,215 |
| Jan 5, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | 45,174 |
| Dec 30, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 22,869 |
| Dec 29, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 4,383 |
| Dec 26, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 16,395 |
| Dec 25, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 5,777 |
| Dec 24, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 30,283 |
| Dec 23, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 21,841 |
| Dec 22, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 25,963 |
| Dec 19, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 22,792 |
| Dec 18, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 10,157 |
| Dec 17, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 48,528 |
| Dec 16, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -1.75% | 29,779 |
| Dec 15, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 17,135 |
| Dec 12, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 37,207 |
| Dec 11, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 22,401 |
| Dec 9, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 52,764 |
| Dec 8, 2025 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | -3.45% | 119,742 |
| 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 |