Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Singha Estate Public Company Limited (S.BK)

0.6800
-0.0100
(-1.45%)
At close: 4:35:28 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.71000.71000.67000.68000.6800936,700
Apr 30, 20250.68000.70000.65000.69000.69002,359,900
Apr 29, 20250.63000.67000.63000.67000.67001,284,300
Apr 28, 20250.65000.65000.62000.63000.63001,415,600
Apr 25, 20250.64000.64000.62000.64000.64001,639,700
Apr 24, 20250.66000.66000.63000.64000.6400566,700
Apr 23, 20250.65000.66000.63000.66000.6600430,800
Apr 22, 20250.63000.66000.61000.65000.6500880,800
Apr 21, 20250.62000.65000.61000.63000.6300821,600
Apr 18, 20250.62000.64000.61000.62000.6200718,600
Apr 17, 20250.61000.63000.59000.62000.62001,089,100
Apr 16, 20250.57000.61000.57000.61000.61001,810,300
Apr 11, 20250.58000.60000.57000.57000.5700612,800
Apr 10, 20250.58000.61000.56000.60000.60001,372,800
Apr 9, 20250.58000.58000.55000.57000.5700869,900
Apr 8, 20250.59000.59000.55000.58000.58001,340,000
Apr 4, 20250.62000.62000.60000.61000.61001,139,100
Apr 3, 20250.63000.63000.62000.63000.6300521,800
Apr 2, 20250.63000.66000.62000.64000.64001,153,600
Apr 1, 20250.62000.63000.61000.62000.6200464,700
Mar 31, 20250.59000.63000.59000.61000.61004,664,100
Mar 28, 20250.67000.67000.66000.66000.6600989,300
Mar 27, 20250.67000.68000.66000.67000.6700813,100
Mar 26, 20250.67000.68000.66000.67000.67001,609,600
Mar 25, 20250.67000.68000.66000.68000.6800804,200
Mar 24, 20250.67000.68000.67000.67000.67001,456,400
Mar 21, 20250.68000.69000.68000.69000.6900658,600
Mar 20, 20250.70000.74000.68000.68000.68006,357,700
Mar 19, 20250.69000.71000.68000.70000.7000938,300
Mar 18, 20250.69000.70000.69000.69000.69001,625,400
Mar 17, 20250.68000.69000.67000.69000.6900705,000
Mar 14, 2025 0.01 Dividend
Mar 14, 20250.69000.69000.67000.68000.68001,132,000
Mar 13, 20250.69000.69000.68000.69000.6800678,000
Mar 12, 20250.70000.70000.67000.69000.68007,877,400
Mar 11, 20250.68000.73000.68000.70000.68994,931,500
Mar 10, 20250.70000.72000.68000.68000.67012,200,400
Mar 7, 20250.69000.71000.69000.70000.68991,494,100
Mar 6, 20250.70000.70000.68000.69000.6800566,900
Mar 5, 20250.68000.70000.66000.70000.6899766,100
Mar 4, 20250.69000.70000.68000.68000.6701930,500
Mar 3, 20250.69000.73000.68000.69000.68002,802,500
Feb 28, 20250.70000.71000.68000.71000.69971,657,900
Feb 27, 20250.71000.72000.70000.71000.6997577,600
Feb 26, 20250.69000.71000.68000.70000.6899680,900
Feb 25, 20250.69000.70000.68000.68000.6701790,500
Feb 24, 20250.70000.71000.68000.71000.6997784,500
Feb 21, 20250.69000.71000.69000.70000.68991,418,500
Feb 20, 20250.70000.72000.69000.69000.68002,343,900
Feb 19, 20250.69000.71000.68000.70000.68991,387,300
Feb 18, 20250.68000.70000.67000.70000.6899943,400
Feb 17, 20250.68000.70000.67000.69000.6800429,100
Feb 14, 20250.68000.69000.66000.68000.67011,068,500
Feb 13, 20250.69000.69000.68000.68000.6701656,600
Feb 11, 20250.68000.71000.68000.69000.68002,537,400
Feb 10, 20250.68000.68000.67000.68000.6701574,500
Feb 7, 20250.66000.69000.66000.68000.67011,034,700
Feb 6, 20250.67000.68000.66000.68000.6701944,000
Feb 5, 20250.68000.69000.67000.68000.67011,236,400
Feb 4, 20250.70000.70000.67000.68000.67012,463,200
Feb 3, 20250.69000.71000.66000.70000.68992,281,200
Jan 31, 20250.72000.73000.70000.71000.69971,070,700
Jan 30, 20250.71000.73000.70000.72000.70962,371,800
Jan 29, 20250.70000.71000.70000.71000.6997419,700
Jan 28, 20250.71000.72000.70000.71000.69971,032,800
Jan 27, 20250.72000.73000.70000.71000.69971,007,800
Jan 24, 20250.71000.73000.71000.73000.7194640,800
Jan 23, 20250.74000.74000.71000.71000.69971,065,700
Jan 22, 20250.75000.76000.72000.73000.7194958,900
Jan 21, 20250.71000.77000.71000.75000.73916,525,500
Jan 20, 20250.68000.72000.67000.71000.69972,402,200
Jan 17, 20250.68000.70000.66000.69000.68004,448,400
Jan 16, 20250.74000.74000.64000.69000.680023,589,100
Jan 15, 20250.74000.75000.73000.74000.72931,056,100
Jan 14, 20250.75000.75000.73000.75000.7391684,200
Jan 13, 20250.76000.77000.73000.76000.74901,132,800
Jan 10, 20250.77000.77000.74000.76000.7490987,300
Jan 9, 20250.81000.81000.73000.76000.74905,167,200
Jan 8, 20250.87000.87000.81000.81000.79832,150,000
Jan 7, 20250.88000.89000.87000.87000.85741,186,000
Jan 6, 20250.88000.89000.88000.88000.8672510,100
Jan 3, 20250.89000.89000.88000.89000.8771374,200
Jan 2, 20250.89000.90000.87000.89000.87711,226,300
Dec 30, 20240.89000.91000.89000.90000.8870654,600
Dec 27, 20240.90000.91000.89000.90000.8870995,500
Dec 26, 20240.90000.91000.89000.90000.88701,225,500
Dec 25, 20240.90000.91000.89000.90000.8870269,300
Dec 24, 20240.91000.92000.90000.91000.8968321,000
Dec 23, 20240.91000.91000.88000.91000.89681,501,800
Dec 20, 20240.90000.91000.89000.91000.89681,337,600
Dec 19, 20240.92000.93000.90000.91000.89681,005,100
Dec 18, 20240.89000.94000.88000.92000.90671,577,500
Dec 17, 20240.93000.94000.89000.90000.88701,966,200
Dec 16, 20240.94000.94000.91000.93000.9165861,800
Dec 13, 20240.92000.94000.92000.93000.9165238,500
Dec 12, 20240.95000.95000.92000.93000.9165866,400
Dec 11, 20240.95000.97000.93000.93000.91651,592,900
Dec 9, 20240.95000.97000.94000.95000.93621,651,000
Dec 6, 20240.94000.97000.94000.95000.93621,778,200
Dec 4, 20240.92000.96000.92000.94000.92642,608,400
Dec 3, 20240.94000.94000.91000.92000.9067998,700
Dec 2, 20240.89000.95000.89000.94000.92644,983,900
Nov 29, 20240.88000.91000.88000.90000.8870963,100
Nov 28, 20240.87000.88000.86000.88000.8672945,100
Nov 27, 20240.90000.90000.86000.86000.84751,777,500
Nov 26, 20240.92000.92000.89000.89000.8771944,500
Nov 25, 20240.92000.93000.90000.91000.89681,115,600
Nov 22, 20240.90000.91000.89000.91000.8968968,100
Nov 21, 20240.89000.90000.88000.90000.88701,309,100
Nov 20, 20240.91000.91000.89000.90000.8870538,000
Nov 19, 20240.92000.92000.89000.90000.88701,576,700
Nov 18, 20240.90000.90000.87000.90000.88702,003,400
Nov 15, 20240.91000.91000.89000.90000.88701,897,900
Nov 14, 20240.91000.92000.89000.90000.88701,437,500
Nov 13, 20240.91000.92000.90000.91000.8968620,400
Nov 12, 20240.91000.93000.90000.91000.89682,096,900
Nov 11, 20240.93000.94000.90000.91000.89682,369,000
Nov 8, 20240.94000.95000.93000.94000.92641,497,700
Nov 7, 20240.97000.98000.92000.94000.92643,822,500
Nov 6, 20241.00001.00000.95000.96000.94613,740,100
Nov 5, 20241.02001.03000.99000.99000.97573,934,800
Nov 4, 20241.01001.05001.01001.02001.005215,464,700
Nov 1, 20240.96000.99000.94000.99000.97574,159,600
Oct 31, 20240.95000.96000.94000.95000.9362705,300
Oct 30, 20240.95000.96000.93000.94000.92641,320,800
Oct 29, 20240.93000.95000.93000.94000.92641,005,200
Oct 28, 20240.95000.96000.93000.94000.92642,418,700
Oct 25, 20240.95000.95000.95000.95000.9362-
Oct 24, 20240.95000.98000.94000.95000.93622,331,300
Oct 22, 20240.97000.97000.97000.97000.9559-
Oct 21, 20240.97000.98000.96000.97000.95591,918,500
Oct 18, 20240.98000.99000.97000.97000.95592,204,200
Oct 17, 20241.00001.01000.97000.97000.95594,300,400
Oct 16, 20240.97000.97000.97000.97000.9559-
Oct 15, 20241.00001.00000.95000.97000.95594,788,500
Oct 11, 20240.99001.00000.98001.00000.98553,157,500
Oct 10, 20240.98001.01000.97000.97000.95593,505,100
Oct 9, 20240.97000.98000.96000.98000.96581,342,100
Oct 8, 20240.98001.00000.96000.97000.95593,664,200
Oct 7, 20240.94000.97000.94000.97000.95592,215,700
Oct 4, 20240.99000.99000.99000.99000.9757-
Oct 3, 20240.99000.99000.97000.99000.97573,817,300
Oct 2, 20241.02001.02000.98000.99000.97574,577,900
Oct 1, 20240.99001.04000.98001.00000.98554,401,900
Sep 30, 20240.99001.01000.99000.99000.97573,967,200
Sep 27, 20241.01001.01001.01001.01000.9954-
Sep 26, 20241.01001.02001.00001.01000.99547,058,300
Sep 25, 20241.03001.03000.99001.00000.98556,940,000
Sep 24, 20241.02001.04001.01001.02001.00526,447,400
Sep 23, 20241.01001.06000.99001.01000.995412,981,200
Sep 20, 20240.88000.88000.88000.88000.8672-
Sep 19, 20240.88000.88000.88000.88000.8672-
Sep 18, 20240.88000.88000.88000.88000.8672-
Sep 17, 20240.88000.88000.88000.88000.8672-
Sep 16, 20240.88000.88000.88000.88000.8672-
Sep 13, 20240.88000.90000.87000.88000.86727,450,500
Sep 12, 20240.82000.88000.82000.86000.84758,161,100
Sep 11, 20240.83000.84000.80000.82000.80812,969,800
Sep 10, 20240.85000.86000.83000.84000.82784,048,200
Sep 9, 20240.84000.84000.84000.84000.8278-
Sep 6, 20240.79000.85000.79000.84000.82789,199,800
Sep 5, 20240.76000.79000.75000.78000.76877,468,000
Sep 4, 20240.76000.76000.76000.76000.7490-
Sep 3, 20240.76000.76000.76000.76000.7490-
Sep 2, 20240.76000.76000.76000.76000.7490-
Aug 30, 20240.76000.78000.75000.76000.74902,513,600
Aug 29, 20240.77000.77000.75000.76000.7490564,000
Aug 28, 20240.78000.78000.75000.76000.74902,774,000
Aug 27, 20240.75000.79000.74000.77000.75887,503,800
Aug 26, 20240.74000.76000.74000.74000.72932,546,500
Aug 23, 20240.72000.75000.72000.75000.73913,765,100
Aug 22, 20240.73000.73000.73000.73000.7194-
Aug 21, 20240.73000.74000.72000.73000.71942,386,400
Aug 20, 20240.72000.73000.71000.73000.7194741,200
Aug 19, 20240.72000.72000.72000.72000.7096-
Aug 16, 20240.70000.72000.70000.72000.70961,751,800
Aug 15, 20240.71000.71000.71000.71000.6997-
Aug 14, 20240.72000.73000.70000.71000.6997802,800
Aug 13, 20240.71000.72000.71000.72000.70961,025,700
Aug 9, 20240.72000.73000.70000.70000.68991,417,300
Aug 8, 20240.73000.73000.73000.73000.7194-
Aug 7, 20240.73000.73000.71000.73000.71942,370,300
Aug 6, 20240.72000.74000.72000.73000.71941,385,400
Aug 5, 20240.72000.74000.71000.72000.70962,868,300
Aug 2, 20240.74000.74000.74000.74000.7293-
Aug 1, 20240.74000.76000.74000.74000.72931,513,500
Jul 31, 20240.75000.76000.74000.75000.73911,267,100
Jul 30, 20240.75000.75000.75000.75000.7391-
Jul 26, 20240.73000.76000.73000.75000.73911,188,200
Jul 25, 20240.73000.75000.72000.72000.70961,624,400
Jul 24, 20240.74000.75000.73000.74000.7293780,000
Jul 23, 20240.75000.76000.74000.74000.72931,392,400
Jul 19, 20240.76000.76000.74000.75000.7391816,600
Jul 18, 20240.75000.77000.74000.75000.73912,811,800
Jul 17, 20240.74000.74000.74000.74000.7293-
Jul 16, 20240.76000.78000.74000.74000.72932,236,400
Jul 15, 20240.78000.78000.78000.78000.7687-
Jul 12, 20240.78000.78000.78000.78000.7687-
Jul 11, 20240.78000.78000.78000.78000.7687-
Jul 10, 20240.79000.79000.77000.78000.76871,590,800
Jul 9, 20240.78000.78000.78000.78000.7687-
Jul 8, 20240.78000.79000.77000.78000.7687671,100
Jul 5, 20240.76000.78000.76000.78000.7687640,900
Jul 4, 20240.75000.77000.74000.76000.74901,147,100
Jul 3, 20240.75000.76000.74000.75000.7391760,100
Jul 2, 20240.76000.76000.76000.76000.7490-
Jul 1, 20240.74000.77000.74000.76000.7490907,400
Jun 28, 20240.76000.77000.75000.76000.74901,702,200
Jun 27, 20240.77000.77000.75000.76000.7490650,300
Jun 26, 20240.76000.76000.76000.76000.7490-
Jun 25, 20240.76000.76000.76000.76000.7490-
Jun 24, 20240.76000.76000.76000.76000.7490-
Jun 21, 20240.76000.77000.75000.76000.74902,998,100
Jun 20, 20240.76000.77000.75000.76000.7490741,000
Jun 19, 20240.74000.74000.74000.74000.7293-
Jun 18, 20240.74000.74000.74000.74000.7293-
Jun 17, 20240.74000.74000.74000.74000.7293-
Jun 14, 20240.74000.75000.74000.74000.72932,411,100
Jun 13, 20240.75000.76000.74000.74000.72931,666,500
Jun 12, 20240.76000.76000.74000.74000.72932,751,100
Jun 11, 20240.75000.77000.74000.75000.73912,318,900
Jun 10, 20240.77000.78000.74000.74000.72935,666,200
Jun 7, 20240.77000.77000.77000.77000.7588-
Jun 6, 20240.80000.81000.77000.77000.758811,313,200
Jun 5, 20240.81000.81000.79000.79000.77864,298,600
Jun 4, 20240.82000.82000.80000.80000.78845,905,500
May 31, 20240.81000.81000.81000.81000.7983-
May 30, 20240.81000.81000.81000.81000.7983-
May 29, 20240.82000.82000.81000.81000.79832,104,700
May 28, 20240.82000.83000.81000.81000.79833,599,000
May 27, 20240.82000.82000.82000.82000.8081-
May 24, 20240.82000.82000.82000.82000.8081-
May 23, 20240.82000.83000.81000.82000.80814,559,400
May 21, 20240.83000.83000.83000.83000.8180-
May 20, 20240.83000.83000.83000.83000.8180-
May 17, 20240.82000.83000.81000.83000.81803,148,500
May 16, 20240.81000.81000.81000.81000.7983-
May 15, 20240.81000.81000.81000.81000.7983-
May 14, 20240.82000.84000.81000.81000.798310,342,200
May 13, 20240.81000.82000.80000.80000.78843,595,100
May 10, 20240.80000.81000.80000.80000.78844,622,000
May 9, 20240.81000.83000.80000.80000.78848,024,600
May 8, 20240.81000.83000.81000.81000.79834,402,400
May 7, 20240.82000.82000.82000.82000.8081-
May 3, 20240.82000.83000.81000.82000.80811,632,600
May 2, 20240.82000.82000.82000.82000.8081-