Thailand - Delayed Quote THB

Singapore Airlines Limited (SIA19.BK)

Compare
16.00
-0.10
(-0.62%)
At close: 4:07:19 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202515.9016.0015.8016.0016.009,969
Jan 21, 202516.0016.1015.9016.1016.1025,203
Jan 20, 202516.0016.2015.9016.2016.2025,992
Jan 17, 202516.1016.1016.0016.1016.105,772
Jan 16, 202516.1016.1015.9015.9015.9028,691
Jan 15, 202516.0016.0015.9015.9015.90697
Jan 14, 202516.0016.0015.9015.9015.9029,804
Jan 13, 202516.1016.1016.0016.0016.0036,125
Jan 10, 202516.2016.3016.1016.3016.3013,924
Jan 9, 202516.3016.3016.2016.3016.30770
Jan 8, 202516.4016.4016.2016.2016.203,411
Jan 7, 202516.4016.4016.2016.2016.204,731
Jan 6, 202516.2016.4016.2016.4016.406,008
Jan 3, 202516.1016.3016.1016.2016.204,616
Jan 2, 202516.3016.3016.1016.3016.307,728
Dec 30, 202416.2016.3016.1016.3016.301,757
Dec 27, 202416.2016.3016.2016.3016.3010,476
Dec 26, 202416.1016.3016.1016.1016.105,728
Dec 25, 202416.2016.3016.1016.2016.203,823
Dec 24, 202416.2016.2016.2016.2016.202,146
Dec 23, 202416.1016.3016.0016.3016.308,908
Dec 20, 202416.1016.3016.1016.1016.1018,903
Dec 19, 202416.1016.2016.1016.1016.107,284
Dec 18, 202416.3016.3016.2016.2016.207,940
Dec 17, 202416.2016.3016.2016.3016.303,641
Dec 16, 202416.4016.4016.2016.2016.201,114
Dec 13, 202416.1016.3016.1016.3016.301,831
Dec 12, 202416.2016.3016.1016.2016.201,448
Dec 11, 202416.2016.2016.1016.2016.2018,343
Dec 9, 202416.2016.3016.2016.2016.2022,316
Dec 6, 202416.2016.2016.2016.2016.202,552
Dec 4, 202416.3016.3016.2016.3016.308,530
Dec 3, 202416.4016.4016.3016.3016.301,373
Dec 2, 202416.3016.4016.2016.4016.409,958
Nov 29, 202416.1016.2016.1016.2016.203,053
Nov 28, 202416.3016.3016.1016.1016.101,428
Nov 27, 202416.3016.3016.1016.2016.2059,733
Nov 26, 202416.2016.3016.1016.2016.205,408
Nov 25, 2024 0.25 Dividend
Nov 25, 202416.2016.2016.1016.2016.207,717
Nov 22, 202416.5016.5016.4016.5016.252,656
Nov 21, 202416.5016.5016.3016.5016.258,006
Nov 20, 202416.5016.5016.5016.5016.254,536
Nov 19, 202416.4016.5016.4016.5016.2513,992
Nov 18, 202416.5016.5016.4016.5016.2514,327
Nov 15, 202416.4016.5016.4016.4016.153,812
Nov 14, 202416.4016.5016.2016.2015.9510,866
Nov 13, 202416.3016.3016.2016.2015.952,996
Nov 12, 202416.2016.4016.2016.3016.058,952
Nov 11, 202416.2016.2016.0016.2015.9530,265
Nov 8, 202416.7016.7016.7016.7016.4415,925
Nov 7, 202416.8016.9016.7016.8016.5416,150
Nov 6, 202416.6016.6016.6016.6016.348,165
Nov 5, 202416.5016.6016.5016.6016.341,708
Nov 4, 202416.4016.6016.4016.6016.345,326
Nov 1, 202416.4016.5016.4016.4016.157,728
Oct 31, 202416.4016.4016.4016.4016.15-
Oct 30, 202416.5016.5016.4016.4016.153,607
Oct 29, 202416.6016.6016.6016.6016.34-
Oct 28, 202416.6016.6016.4016.6016.349,038
Oct 25, 202416.5016.5016.5016.5016.25-
Oct 24, 202416.5016.6016.5016.5016.253,119
Oct 22, 202416.5016.5016.5016.5016.25-
Oct 21, 202416.4016.6016.4016.5016.2538,293
Oct 18, 202416.5016.5016.4016.4016.1564,393
Oct 17, 202416.4016.4016.4016.4016.15-
Oct 16, 202416.4016.4016.4016.4016.15-
Oct 15, 202416.5016.5016.2016.4016.1524,894
Oct 11, 202416.7016.7016.7016.7016.44-
Oct 10, 202416.7016.8016.7016.7016.448,486
Oct 9, 202416.7016.8016.6016.6016.3417,126
Oct 8, 202416.8016.9016.7016.9016.6422,319
Oct 7, 202416.9017.0016.8016.9016.6418,757
Oct 4, 202417.1017.1017.1017.1016.84-
Oct 3, 202417.1017.1017.1017.1016.84-
Oct 2, 202417.0017.2017.0017.1016.8431,700
Oct 1, 202417.2017.2017.2017.2016.93-
Sep 30, 202416.9017.2016.9017.2016.9329,073
Sep 27, 202417.0017.0017.0017.0016.74-
Sep 26, 202416.9017.0016.8017.0016.747,484
Sep 25, 202416.9016.9016.8016.8016.5429,610
Sep 24, 202416.9017.0016.8017.0016.7415,280
Sep 23, 202416.9016.9016.8016.9016.6413,691
Sep 20, 202417.0017.0016.9017.0016.749,461
Sep 19, 202416.6016.6016.6016.6016.34-
Sep 18, 202416.6016.6016.6016.6016.34-
Sep 17, 202416.6016.6016.6016.6016.34-
Sep 16, 202416.6016.6016.6016.6016.34-
Sep 13, 202416.5016.7016.5016.6016.346,120
Sep 12, 202416.6016.7016.5016.5016.2562,798
Sep 11, 202416.4016.4016.4016.4016.15-
Sep 10, 202416.4016.5016.3016.4016.152,817
Sep 9, 202416.3016.3016.3016.3016.05-
Sep 6, 202416.4016.4016.0016.3016.0536,948
Sep 5, 202416.5016.5016.3016.4016.1530,340
Sep 4, 202416.4016.4016.4016.4016.15-
Sep 3, 202416.4016.4016.4016.4016.15-
Sep 2, 202416.4016.4016.4016.4016.15-
Aug 30, 202416.4016.4016.4016.4016.15-
Aug 29, 202416.2016.4016.2016.4016.1510,320
Aug 28, 202416.3016.3016.3016.3016.05-
Aug 27, 202416.2016.4016.2016.3016.0515,552
Aug 26, 202416.4016.4016.3016.4016.156,808
Aug 23, 202416.4016.4016.2016.4016.155,064
Aug 22, 202416.2016.2016.2016.2015.95-
Aug 21, 202416.2016.2016.2016.2015.95-
Aug 20, 202416.1016.2016.0016.2015.9524,876
Aug 19, 202416.4016.4016.4016.4016.15-
Aug 16, 202416.1016.4016.1016.4016.1515,486
Aug 15, 202415.9015.9015.9015.9015.65-
Aug 14, 202415.9016.1015.9015.9015.656,609
Aug 13, 202415.8015.8015.7015.8015.5624,096
Aug 9, 202416.0016.0015.8015.8015.5611,856
Aug 8, 202415.9015.9015.9015.9015.65-
Aug 7, 202415.9015.9015.8015.9015.6512,248
Aug 6, 202415.9016.0015.8015.9015.654,413
Aug 5, 202416.1016.1015.7015.9015.6578,660
Aug 2, 202416.7016.7016.7016.7016.44-
Aug 1, 2024 0.97 Dividend
Aug 1, 202416.9016.9016.6016.7016.44181,282
Jul 31, 202418.6018.7018.6018.7017.4620,412
Jul 30, 202418.9018.9018.9018.9017.64-
Jul 26, 202418.8018.9018.8018.9017.649,903
Jul 25, 202418.6018.8018.6018.8017.5517,719
Jul 24, 202418.9018.9018.6018.6017.3621,693
Jul 23, 202418.9019.1018.9018.9017.649,546
Jul 19, 202419.0019.0019.0019.0017.74-
Jul 18, 202419.1019.1018.9019.0017.74667
Jul 17, 202419.2019.2019.2019.2017.92-
Jul 16, 202419.1019.2019.1019.2017.923,060
Jul 15, 202418.9018.9018.9018.9017.64-
Jul 12, 202418.9018.9018.9018.9017.64-
Jul 11, 202418.9018.9018.9018.9017.64-
Jul 10, 202418.9018.9018.9018.9017.64-
Jul 9, 202418.9018.9018.9018.9017.64-
Jul 8, 202418.9018.9018.8018.9017.6411,042
Jul 5, 202419.0019.0018.9018.9017.644,321
Jul 4, 202418.9019.0018.9019.0017.7427,931
Jul 3, 202418.9018.9018.7018.7017.467,428
Jul 2, 202418.8018.8018.8018.8017.55-
Jul 1, 202418.8018.8018.8018.8017.55-
Jun 28, 202418.6018.9018.6018.8017.5516,622
Jun 27, 202418.8019.1018.8019.0017.7448,471
Jun 26, 202418.4018.4018.4018.4017.18-
Jun 25, 202418.4018.4018.4018.4017.18-
Jun 24, 202418.4018.4018.4018.4017.18-
Jun 21, 202418.4018.4018.4018.4017.186,712
Jun 20, 202418.5018.5018.4018.4017.18548
Jun 19, 202418.5018.5018.5018.5017.27-
Jun 18, 202418.5018.5018.5018.5017.27-
Jun 17, 202418.5018.5018.5018.5017.27-
Jun 14, 202418.5018.5018.3018.5017.273,081
Jun 13, 202418.2018.5018.2018.5017.27794
Jun 12, 202418.2018.4018.2018.2016.991,434
Jun 11, 202418.7018.7018.7018.7017.46-
Jun 10, 202418.7018.7018.7018.7017.46-
Jun 7, 202418.7018.7018.7018.7017.46-
Jun 6, 202418.7018.7018.5018.7017.463,605
Jun 5, 202418.5018.5018.5018.5017.27-
Jun 4, 202418.5018.5018.4018.5017.275,867
May 31, 202418.2018.2018.2018.2016.99-
May 30, 202418.2018.2018.2018.2016.99-
May 29, 202418.5018.5018.2018.2016.993,920
May 28, 202418.2018.3018.2018.2016.9918,557
May 27, 202418.1018.1018.1018.1016.90-
May 24, 202418.1018.1018.1018.1016.90-
May 23, 202418.2018.3018.0018.1016.902,909
May 21, 202418.2018.2018.2018.2016.99-
May 20, 202418.2018.2018.2018.2016.99-
May 17, 202418.1018.2018.0018.2016.995,070
May 16, 202418.5018.5018.5018.5017.27-
May 15, 202418.5018.5018.5018.5017.27-
May 14, 202418.5018.6018.5018.5017.2719,385
May 13, 202418.6018.6018.4018.5017.2726,652
May 10, 202418.4018.4018.3018.4017.185,232
May 9, 202418.3018.3018.1018.1016.905,780
May 8, 202418.2018.2018.1018.2016.991,308
May 7, 202417.7017.7017.7017.7016.52-
May 3, 202417.9017.9017.7017.7016.5211,076
May 2, 202417.9017.9017.7017.8016.621,363
Apr 30, 202417.7017.7017.7017.7016.52-
Apr 29, 202417.8017.9017.7017.7016.525,284
Apr 26, 202417.9018.0017.8017.9016.7115,491
Apr 25, 202417.8017.9017.7017.7016.5215,622
Apr 24, 202417.5017.5017.5017.5016.34-
Apr 23, 202417.5017.6017.5017.5016.341,711
Apr 22, 202417.3017.4017.2017.4016.242,040
Apr 19, 202417.6017.6017.6017.6016.43-
Apr 18, 202417.6017.6017.6017.6016.43-
Apr 17, 202417.6017.6017.6017.6016.43-
Apr 11, 202417.6017.6017.4017.6016.433,566
Apr 10, 202417.4017.6017.4017.5016.341,558
Apr 9, 202417.3017.3017.3017.3016.15-
Apr 5, 202417.5017.5017.3017.3016.152,509
Apr 4, 202417.5017.5017.5017.5016.34-
Apr 3, 202417.5017.5017.4017.5016.34360
Apr 2, 202417.5017.6017.3017.3016.1510,958
Apr 1, 202417.5017.5017.3017.4016.24958
Mar 29, 202417.4017.5017.4017.5016.341,236
Mar 28, 202417.3017.3017.3017.3016.15-
Mar 27, 202417.4017.5017.3017.3016.1511,630
Mar 26, 202417.3017.3017.3017.3016.15-
Mar 25, 202417.3017.3017.2017.3016.152,897
Mar 22, 202417.1017.1017.1017.1015.96-
Mar 21, 202417.1017.3017.1017.1015.9616,296
Mar 20, 202417.1017.1017.1017.1015.96-
Mar 19, 202417.2017.2017.1017.1015.967,235
Mar 18, 202417.2017.2017.0017.1015.968,165
Mar 15, 202417.3017.3017.3017.3016.15-
Mar 14, 202417.4017.4017.2017.3016.152,642
Mar 13, 202417.2017.2017.1017.2016.064,643
Mar 12, 202416.9016.9016.9016.9015.78-
Mar 11, 202417.1017.1016.9016.9015.7818,720
Mar 8, 202417.2017.2017.0017.2016.0615,626
Mar 7, 202417.4017.4017.1017.1015.966,514
Mar 6, 202417.2017.6017.2017.6016.4328,912
Mar 5, 202417.1017.1017.0017.1015.966,540
Mar 4, 202417.3017.3017.1017.1015.9626,810
Mar 1, 202417.3017.4017.3017.4016.243,082
Feb 29, 202417.4017.4017.3017.4016.2413,556
Feb 28, 202417.5017.5017.2017.4016.2420,057
Feb 27, 202417.5017.6017.4017.6016.4316,820
Feb 23, 202417.7017.8017.6017.6016.436,403
Feb 22, 202417.7017.8017.5017.8016.6218,988
Feb 21, 202418.2018.2017.9018.0016.8081,004
Feb 20, 202419.6019.6019.5019.6018.3024,656
Feb 19, 202419.7019.7019.5019.6018.306,921
Feb 16, 202419.5019.8019.5019.8018.4843,366
Feb 15, 202419.2019.4019.1019.4018.11262,513
Feb 14, 202418.7018.9018.7018.8017.55133,879
Feb 13, 202418.6018.9018.5018.8017.55316,818
Feb 12, 202418.1018.1018.0018.1016.901,450
Feb 9, 202418.0018.1018.0018.0016.8013,272
Feb 8, 202418.0018.0017.9018.0016.801,957
Feb 7, 202418.0018.1017.9018.1016.902,207
Feb 6, 202418.1018.2017.9017.9016.7184,531
Feb 5, 202418.1018.1018.0018.1016.9012,292
Feb 2, 202418.0018.0017.9018.0016.80133,647
Feb 1, 202417.7017.8017.7017.7016.5220,150
Jan 31, 202417.7017.7017.6017.6016.436,073
Jan 30, 202417.5017.7017.5017.6016.4328,994
Jan 29, 202417.7017.7017.5017.6016.4313,718
Jan 26, 202417.8017.8017.6017.7016.5257,971
Jan 25, 202417.6017.7017.2017.2016.06147,433
Jan 24, 202417.4017.5017.3017.3016.159,639
Jan 23, 202417.2017.3017.2017.3016.154,804
Jan 22, 202417.1017.2017.1017.2016.0612,219