Singer Thailand Public Co. Ltd.(TH:SINGER)
฿13.50-0.50 (-3.57%)
TH:SINGER
Singer Thailand Public Co. Ltd. historical prices
฿13.50
At close:-0.50 (-3.57%)
Singer Thailand Public Co. Ltd. (SINGER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.80 | 13.90 | 13.30 | 13.50 | 13.50 | -3.57% | 13,893,317 | 1.95 |
| Nov 10, 2026 | 13.50 | 14.30 | 13.40 | 14.00 | 14.00 | +6.06% | 13,821,353 | 1.97 |
| Nov 09, 2026 | 13.40 | 13.60 | 12.90 | 13.50 | 13.50 | +2.27% | 10,704,774 | 1.56 |
| Nov 06, 2026 | 13.40 | 13.70 | 13.20 | 13.20 | 13.20 | -4.35% | 10,802,774 | 1.59 |
| Nov 05, 2026 | 13.80 | 14.00 | 13.50 | 13.80 | 13.80 | +0.73% | 9,844,210 | 1.46 |
| Nov 04, 2026 | 13.10 | 13.70 | 12.90 | 13.70 | 13.70 | +4.58% | 16,964,508 | 2.59 |
| Nov 03, 2026 | 13.20 | 13.80 | 12.90 | 13.10 | 13.10 | -1.50% | 11,160,106 | 1.74 |
| Nov 02, 2026 | 13.50 | 13.60 | 13.00 | 13.30 | 13.30 | -1.48% | 8,740,472 | 1.37 |
| Oct 30, 2026 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | -1.46% | 9,891,953 | 1.57 |
| Oct 29, 2026 | 13.60 | 14.00 | 13.30 | 13.70 | 13.70 | +0.74% | 8,680,372 | 1.39 |
| Oct 28, 2026 | 14.10 | 14.20 | 13.50 | 13.60 | 13.60 | -2.86% | 7,505,665 | 1.20 |
| Oct 27, 2026 | 14.40 | 14.60 | 13.80 | 14.00 | 14.00 | -2.78% | 6,980,238 | 1.11 |
| Oct 26, 2026 | 14.50 | 14.60 | 13.70 | 14.40 | 14.40 | -0.69% | 9,336,381 | 1.52 |
| Oct 23, 2026 | 14.50 | 14.90 | 14.00 | 14.50 | 14.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.50 | 14.90 | 14.00 | 14.50 | 14.50 | 0.00% | 17,467,646 | 2.93 |
| Oct 21, 2026 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | +2.11% | 12,491,790 | 2.12 |
| Oct 20, 2026 | 14.20 | 14.50 | 13.90 | 14.20 | 14.20 | 0.00% | 10,618,331 | 1.80 |
| Oct 19, 2026 | 13.70 | 14.50 | 13.60 | 14.20 | 14.20 | +2.90% | 14,470,267 | 2.49 |
| Oct 16, 2026 | 13.80 | 14.10 | 12.80 | 13.80 | 13.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 12.80 | 14.10 | 12.80 | 13.80 | 13.80 | +6.15% | 28,945,900 | 5.17 |
| Oct 14, 2026 | 12.60 | 13.10 | 12.50 | 13.00 | 13.00 | +3.17% | 12,142,209 | 2.17 |
| Oct 13, 2026 | 12.60 | 12.80 | 11.80 | 12.60 | 12.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.40 | 12.80 | 11.80 | 12.60 | 12.60 | +3.28% | 18,859,502 | 3.39 |
| Oct 09, 2026 | 11.30 | 12.30 | 11.30 | 12.20 | 12.20 | +7.96% | 12,912,857 | 2.25 |
| Oct 08, 2026 | 11.40 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 3,202,800 | 0.54 |
| Oct 07, 2026 | 11.20 | 11.70 | 11.20 | 11.40 | 11.40 | +0.88% | 4,323,122 | 0.68 |
| Oct 06, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | 0.00% | 2,448,745 | 0.37 |
| Oct 05, 2026 | 11.00 | 11.50 | 10.90 | 11.30 | 11.30 | +3.67% | 5,611,801 | 0.82 |
| Oct 02, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 1,499,772 | 0.22 |
| Oct 01, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | +0.92% | 2,098,200 | 0.30 |
| Sep 30, 2026 | 11.50 | 11.60 | 10.90 | 10.90 | 10.90 | -6.03% | 7,143,116 | 1.01 |
| Sep 29, 2026 | 11.60 | 11.70 | 11.20 | 11.60 | 11.60 | 0.00% | 7,403,539 | 1.04 |
| Sep 28, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 0.00% | 2,867,505 | 0.40 |
| Sep 25, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | +2.65% | 3,329,350 | 0.45 |
| Sep 24, 2026 | 11.40 | 11.70 | 11.30 | 11.30 | 11.30 | -1.74% | 5,354,757 | 0.71 |
| Sep 23, 2026 | 11.30 | 12.00 | 11.30 | 11.50 | 11.50 | +3.60% | 18,358,580 | 2.44 |
| Sep 22, 2026 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | +0.91% | 6,050,427 | 0.78 |
| Sep 21, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | +4.76% | 4,144,606 | 0.52 |
| Sep 18, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 1,734,312 | 0.20 |
| Sep 17, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | +1.92% | 2,047,601 | 0.23 |
| Sep 16, 2026 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 2,722,423 | 0.30 |
| Sep 15, 2026 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | -0.94% | 2,264,738 | 0.24 |
| Sep 14, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 1,317,743 | 0.13 |
| Sep 11, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 1,441,582 | 0.14 |
| Sep 10, 2026 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | +1.89% | 5,228,438 | 0.51 |
| Sep 09, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,535,909 | 0.15 |
| Sep 08, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 984,689 | 0.09 |
| Sep 07, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | +1.89% | 1,167,279 | 0.11 |
| Sep 04, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | +1.92% | 4,390,700 | 0.40 |
| Sep 03, 2026 | 10.80 | 11.00 | 10.10 | 10.40 | 10.40 | -3.70% | 7,964,892 | 0.72 |
