Thailand - Delayed Quote THB

Singapore Telecommunications Limited (SINGTEL80.BK)

9.80
0.00
(0.00%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.709.809.659.809.8014,625
May 29, 20259.809.859.759.809.8043,351
May 28, 20259.809.859.809.859.85140,484
May 27, 20259.759.859.759.809.8018,971
May 26, 20259.759.809.709.709.7046,644
May 23, 20259.959.959.809.859.85105,986
May 22, 202510.1010.2010.0010.1010.1023,783
May 21, 20259.759.859.759.859.8554,862
May 20, 20259.709.859.709.759.7558,588
May 19, 20259.809.809.609.759.7532,800
May 16, 20259.709.809.659.809.8030,802
May 15, 20259.559.709.559.609.60110,857
May 14, 20259.459.559.459.559.5570,868
May 13, 20259.659.659.459.509.50338,778
May 9, 20259.809.909.809.909.9044,543
May 8, 20259.759.809.759.809.8017,879
May 7, 20259.759.809.759.809.8060,150
May 6, 20259.759.909.759.759.7548,913
May 2, 20259.659.709.659.709.7019,173
Apr 30, 20259.609.609.509.609.601,330,549
Apr 29, 20259.709.709.609.609.6035,732
Apr 28, 20259.709.759.659.709.7047,397
Apr 25, 20259.709.759.609.709.7024,400
Apr 24, 20259.609.709.459.709.70139,013
Apr 23, 20259.759.759.609.609.60139,272
Apr 22, 20259.559.659.559.659.6574,824
Apr 21, 20259.609.609.409.509.50222,421
Apr 18, 20259.609.609.509.559.5536,862
Apr 17, 20259.659.659.509.609.60144,079
Apr 16, 20259.209.359.109.359.35168,079
Apr 11, 20258.959.008.809.009.0018,434
Apr 10, 20258.708.958.708.958.9595,564
Apr 9, 20258.808.958.708.708.70136,553
Apr 8, 20258.308.757.908.758.75796,093
Apr 4, 20259.159.158.859.009.00492,608
Apr 3, 20259.009.309.009.259.25432,033
Apr 2, 20258.959.008.908.908.90184,957
Apr 1, 20258.909.058.859.059.05494,351
Mar 31, 20258.658.708.358.508.50263,263
Mar 28, 20258.658.658.608.658.65153,786
Mar 27, 20258.608.658.558.558.5559,820
Mar 26, 20258.608.708.558.658.65121,440
Mar 25, 20258.658.758.658.708.70306,291
Mar 24, 20258.708.758.608.658.6544,165
Mar 21, 20258.508.658.508.658.65374,261
Mar 20, 20258.658.758.508.508.50685,639
Mar 19, 20258.558.658.508.608.6090,112
Mar 18, 20258.608.658.508.558.5545,745
Mar 17, 20258.458.608.458.558.5593,997
Mar 14, 20258.508.508.358.358.35103,123
Mar 13, 20258.408.508.408.508.50214,640
Mar 12, 20258.358.408.358.408.4087,784
Mar 11, 20258.458.458.308.308.30172,917
Mar 10, 20258.508.608.458.558.5576,197
Mar 7, 20258.658.708.658.658.65153,691
Mar 6, 20258.658.708.608.658.65238,230
Mar 5, 20258.658.658.608.658.6563,566
Mar 4, 20258.658.658.558.558.55430,869
Mar 3, 20258.708.758.658.758.75384,126
Feb 28, 20258.458.658.458.658.65293,135
Feb 27, 20258.408.508.358.458.4553,894
Feb 26, 20258.458.508.358.408.40228,783
Feb 25, 20258.208.408.208.408.4085,867
Feb 24, 20258.408.408.158.158.15337,957
Feb 21, 20258.358.408.308.308.30485,614
Feb 20, 20258.508.558.458.508.50594,517
Feb 19, 20258.508.508.408.458.45103,682
Feb 18, 20258.458.458.258.308.30187,526
Feb 17, 20258.508.508.308.358.35170,137
Feb 14, 20258.458.508.408.408.4072,184
Feb 13, 20258.458.558.458.508.50298,735
Feb 11, 20258.308.458.308.458.45288,283
Feb 10, 20258.208.308.208.308.3094,849
Feb 7, 20258.108.208.108.208.2060,941
Feb 6, 20258.008.108.008.108.1034,725
Feb 5, 20258.058.058.008.008.0024,967
Feb 4, 20258.108.108.008.058.0547,043
Feb 3, 20258.308.308.058.108.10143,880
Jan 31, 20258.308.358.208.358.35228,050
Jan 30, 20258.208.208.158.208.2037,039
Jan 29, 20258.208.208.108.108.10112,921
Jan 28, 20258.108.258.108.208.20208,385
Jan 27, 20258.058.058.008.058.0581,259
Jan 24, 20257.858.057.858.058.0587,779
Jan 23, 20257.707.857.707.807.8046,272
Jan 22, 20257.907.907.657.757.75167,143
Jan 21, 20257.958.007.857.957.95120,075
Jan 20, 20257.907.957.907.957.9580,616
Jan 17, 20257.908.007.907.957.95106,384
Jan 16, 20258.008.007.907.907.9038,403
Jan 15, 20257.957.957.957.957.9519,055
Jan 14, 20257.957.957.857.957.9535,215
Jan 13, 20257.857.957.857.957.9586,516
Jan 10, 20257.807.857.757.857.8534,594
Jan 9, 20257.857.907.807.857.8520,725
Jan 8, 20257.807.857.807.857.858,072
Jan 7, 20257.807.807.757.757.7546,649
Jan 6, 20257.857.857.757.807.8040,888
Jan 3, 20257.857.857.757.807.806,753
Jan 2, 20257.807.807.707.807.8016,675
Dec 30, 20247.807.807.757.807.8025,305
Dec 27, 20247.807.857.807.807.8024,005
Dec 26, 20247.857.857.757.807.8095,513
Dec 25, 20247.907.957.857.907.901,465
Dec 24, 20247.907.907.807.907.9022,052
Dec 23, 20247.857.957.807.857.8526,570
Dec 20, 20247.907.907.807.857.8537,817
Dec 19, 20247.957.957.857.857.85214,971
Dec 18, 20248.008.057.908.058.0582,444
Dec 17, 20248.008.007.857.957.9536,806
Dec 16, 20247.958.007.957.957.9537,951
Dec 13, 20247.858.007.857.957.9544,864
Dec 12, 20247.857.857.807.807.8039,689
Dec 11, 20247.807.807.757.807.8064,002
Dec 9, 20247.757.807.757.807.8029,349
Dec 6, 20247.857.857.707.807.80375,017
Dec 4, 20248.108.158.008.008.0055,959
Dec 3, 20248.108.158.008.008.00131,541
Dec 2, 20247.958.057.958.058.0583,098
Nov 29, 20247.857.957.807.957.9529,830
Nov 28, 20247.757.857.757.807.8014,309
Nov 27, 20247.807.857.757.807.8036,747
Nov 26, 20247.857.857.757.857.8532,481
Nov 25, 20247.957.957.807.907.90101,977
Nov 22, 20247.958.007.907.957.95105,016
Nov 21, 20248.058.207.908.008.00126,203
Nov 20, 2024 0.21331 Dividend
Nov 20, 20248.158.208.108.158.1545,764
Nov 19, 20248.258.408.258.358.1484,301
Nov 18, 20248.258.258.158.258.0452,184
Nov 15, 20248.308.308.208.258.0431,720
Nov 14, 20248.308.358.208.258.0433,697
Nov 13, 20248.208.358.208.308.0935,102
Nov 12, 20248.258.308.208.308.0949,949
Nov 11, 20248.408.408.208.358.1481,716
Nov 8, 20248.408.458.358.408.1982,048
Nov 7, 20248.258.308.158.308.0986,451
Nov 6, 20248.158.258.108.258.04117,788
Nov 5, 20248.108.158.058.107.8920,170
Nov 4, 20248.058.058.008.057.8414,268
Nov 1, 20248.008.008.008.007.80-
Oct 31, 20248.008.008.008.007.80-
Oct 30, 20248.108.108.008.007.8095,339
Oct 29, 20248.208.208.208.207.99-
Oct 28, 20248.158.208.158.207.9910,278
Oct 25, 20248.208.208.208.207.99-
Oct 24, 20248.258.258.158.207.9925,579
Oct 22, 20248.208.208.208.207.99-
Oct 21, 20248.258.258.208.207.9934,004
Oct 18, 20248.258.308.158.308.0981,850
Oct 17, 20248.108.258.108.207.99169,474
Oct 16, 20248.158.158.158.157.94-
Oct 15, 20248.158.158.058.157.949,436
Oct 11, 20248.158.158.158.157.94-
Oct 10, 20248.258.258.108.157.94108,919
Oct 9, 20248.158.208.108.207.9935,345
Oct 8, 20248.158.208.108.157.9444,407
Oct 7, 20248.208.208.058.157.9462,599
Oct 4, 20248.158.158.158.157.94-
Oct 3, 20248.158.158.158.157.94-
Oct 2, 20248.258.308.158.157.94110,997
Oct 1, 20248.158.158.158.157.94-
Sep 30, 20248.108.258.108.157.9481,485
Sep 27, 20248.158.158.158.157.94-
Sep 26, 20248.308.358.108.157.94273,002
Sep 25, 20248.408.408.308.308.09233,689
Sep 24, 20248.508.608.458.558.33105,047
Sep 23, 20248.658.658.508.508.281,973,440
Sep 20, 20248.508.508.508.508.28-
Sep 19, 20248.508.508.508.508.28-
Sep 18, 20248.508.508.508.508.28-
Sep 17, 20248.508.508.508.508.28-
Sep 16, 20248.508.508.508.508.28-
Sep 13, 20248.408.508.358.508.2867,977
Sep 12, 20248.508.508.408.458.2336,227
Sep 11, 20248.308.308.308.308.09-
Sep 10, 20248.208.308.158.308.09177,677
Sep 9, 20248.208.208.208.207.99-
Sep 6, 20248.208.208.208.207.99-
Sep 5, 20248.158.208.108.207.9989,596
Sep 4, 20247.907.907.907.907.70-
Sep 3, 20247.907.907.907.907.70-
Sep 2, 20247.907.907.907.907.70-
Aug 30, 20247.907.907.907.907.70-
Aug 29, 20247.657.957.657.907.70195,699
Aug 28, 20247.607.607.607.607.41-
Aug 27, 20247.607.607.607.607.41-
Aug 26, 20247.557.657.557.607.4131,911
Aug 23, 20247.757.757.657.707.5094,292
Aug 22, 20247.757.757.757.757.55-
Aug 21, 20247.757.757.757.757.55-
Aug 20, 20247.807.807.707.757.5545,788
Aug 19, 20247.957.957.957.957.75-
Aug 16, 20247.958.007.907.957.7541,325
Aug 15, 20247.657.657.657.657.45-
Aug 14, 20247.657.707.607.657.4534,640
Aug 13, 20247.757.757.607.707.5042,006
Aug 9, 20247.907.907.857.907.7010,977
Aug 8, 20247.807.807.807.807.60-
Aug 7, 20247.707.907.707.807.6074,105
Aug 6, 20247.557.707.557.657.45132,846
Aug 5, 20247.757.757.557.607.41299,352
Aug 2, 20247.807.807.807.807.60-
Aug 1, 2024 0.19727 Dividend
Aug 1, 20247.907.907.807.807.60224,647
Jul 31, 20248.158.258.108.157.75207,431
Jul 30, 20248.158.158.158.157.75-
Jul 26, 20248.208.258.158.157.75171,407
Jul 25, 20248.158.208.108.107.70161,583
Jul 24, 20248.158.308.108.307.89252,733
Jul 23, 20248.208.208.208.207.80-
Jul 19, 20248.158.258.158.207.8091,504
Jul 18, 20248.308.308.208.207.8085,269
Jul 17, 20248.208.208.208.207.80-
Jul 16, 20248.308.308.108.207.80117,355
Jul 15, 20247.657.657.657.657.27-
Jul 12, 20247.657.657.657.657.27-
Jul 11, 20247.657.657.657.657.27-
Jul 10, 20247.657.657.657.657.27-
Jul 9, 20247.657.657.657.657.27-
Jul 8, 20247.707.707.507.657.2786,723
Jul 5, 20247.907.907.707.707.32143,508
Jul 4, 20247.707.907.657.907.511,172,755
Jul 3, 20247.507.607.507.607.2367,978
Jul 2, 20247.507.507.507.507.13-
Jul 1, 20247.507.507.507.507.13-
Jun 28, 20247.457.507.407.507.13302,719
Jun 27, 20247.457.507.407.407.04727,112
Jun 26, 20247.107.107.107.106.75-
Jun 25, 20247.107.107.107.106.75-
Jun 24, 20247.007.156.957.106.75115,825
Jun 21, 20247.157.157.107.106.75177,974
Jun 20, 20247.057.107.057.106.75222,372
Jun 19, 20246.856.856.856.856.51-
Jun 18, 20246.856.856.856.856.51-
Jun 17, 20246.856.856.856.856.51-
Jun 14, 20246.856.956.856.856.5163,157
Jun 13, 20246.906.956.856.906.5649,710
Jun 12, 20246.906.956.856.906.5613,520
Jun 11, 20246.856.856.856.856.51-
Jun 10, 20246.906.906.806.856.51616,343
Jun 7, 20246.856.856.856.856.51-
Jun 6, 20246.956.956.806.856.5158,451
Jun 5, 20246.906.906.906.906.56-
Jun 4, 20246.756.956.706.906.561,984,095
May 31, 20246.706.706.706.706.37-
May 30, 20246.706.706.706.706.37-

Related Tickers

NLV.F Nippon Telegraph and Telephone Corporation
23.80
-0.83%
 
DIP.F KDDI Corporation
14.78
-1.66%
 
SOBA.DE AT&T Inc.
24.41
+0.49%
 
BAC.DE Verizon Communications Inc.
38.50
+0.42%
 
LICT LICT Corporation
12,200.00
-1.61%
 
NTT.F Nippon Telegraph and Telephone Corporation
0.9633
+0.88%
 
WOW WideOpenWest, Inc.
4.1900
+0.12%
 
ATNI ATN International, Inc.
15.22
+2.56%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
16.95
-1.02%
 
SKM SK Telecom Co., Ltd.
20.72
+0.19%