Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand
· Delayed Price · Currency is THB 11.60
-0.10 (-0.85%)
At close: Apr 29, 2026
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | - | -1.71% | 51,575 |
| Apr 28, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | - | 155,936 |
| Apr 27, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | -0.85% | 87,753 |
| Apr 24, 2026 | 11.70 | 11.80 | 11.50 | 11.80 | 11.80 | -0.84% | 222,595 |
| Apr 23, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 99,889 |
| Apr 22, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 44,118 |
| Apr 21, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 19,992 |
| Apr 20, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 25,782 |
| Apr 17, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 62,263 |
| Apr 16, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 46,826 |
| Apr 10, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | 31,208 |
| Apr 9, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -1.57% | 14,289 |
| Apr 8, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 12,305 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.40 | 12.60 | 12.60 | -1.56% | 20,567 |
| Apr 3, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 2,248 |
| Apr 2, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 12,629 |
| Apr 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 8,564 |
| Mar 31, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 6,947 |
| Mar 30, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 26,659 |
| Mar 27, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 28,423 |
| Mar 26, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 5,386 |
| Mar 25, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 19,069 |
| Mar 24, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 14,880 |
| Mar 23, 2026 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | -3.03% | 34,022 |
| Mar 20, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 15,422 |
| Mar 19, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 19,454 |
| Mar 18, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 29,485 |
| Mar 17, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 3.15% | 42,908 |
| Mar 16, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 120,997 |
| Mar 13, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - | 15,490 |
| Mar 12, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 16,103 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 5,201 |
| Mar 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 28,459 |
| 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 |