Singha Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.51	0.51	0.49	0.50	0.50	-	1,006,999
Dec 3, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	574,122
Dec 2, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	638,903
Dec 1, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	934,759
Nov 28, 2025	0.52	0.52	0.51	0.52	0.52	-	286,057
Nov 27, 2025	0.52	0.52	0.51	0.52	0.52	1.96%	28,815
Nov 26, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	373,648
Nov 25, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	580,405
Nov 24, 2025	0.51	0.54	0.49	0.51	0.51	-1.92%	3,625,302
Nov 21, 2025	0.52	0.52	0.51	0.52	0.52	-	887,441
Nov 20, 2025	0.52	0.52	0.51	0.52	0.52	-	469,223
Nov 19, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	244,002
Nov 18, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	307,504
Nov 17, 2025	0.52	0.53	0.52	0.52	0.52	-	126,400
Nov 14, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	1,172,436
Nov 13, 2025	0.51	0.54	0.51	0.53	0.53	-	1,001,300
Nov 12, 2025	0.53	0.53	0.52	0.53	0.53	-	309,458
Nov 11, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	1,071,650
Nov 10, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	890,706
Nov 7, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	616,620
Nov 6, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	372,325
Nov 5, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	762,867
Nov 4, 2025	0.54	0.55	0.54	0.54	0.54	-	160,418
Nov 3, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	463,130
Oct 31, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	1,742,164
Oct 30, 2025	0.53	0.54	0.53	0.54	0.54	-	590,499
Oct 29, 2025	0.55	0.55	0.54	0.54	0.54	-	519,605
Oct 28, 2025	0.57	0.57	0.53	0.54	0.54	-3.57%	1,840,912
Oct 27, 2025	0.58	0.59	0.55	0.56	0.56	-5.08%	4,558,855
Oct 24, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	2,301,297
Oct 22, 2025	0.55	0.59	0.55	0.58	0.58	5.45%	10,484,000
Oct 21, 2025	0.55	0.57	0.55	0.55	0.55	-	1,317,300
Oct 20, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	1,162,390
Oct 17, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	1,716,323
Oct 16, 2025	0.55	0.56	0.54	0.55	0.55	-	1,290,359
Oct 15, 2025	0.55	0.56	0.55	0.55	0.55	-	829,900
Oct 14, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	2,954,110
Oct 10, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	1,623,237
Oct 9, 2025	0.57	0.57	0.56	0.57	0.57	-	1,523,420
Oct 8, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	2,379,371
Oct 7, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	2,718,120
Oct 6, 2025	0.57	0.58	0.56	0.57	0.57	-1.72%	1,946,208
Oct 3, 2025	0.58	0.59	0.57	0.58	0.58	-	1,788,700
Oct 2, 2025	0.57	0.59	0.56	0.58	0.58	1.75%	740,760
Oct 1, 2025	0.57	0.58	0.57	0.57	0.57	-	872,414
Sep 30, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	1,482,241
Sep 29, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	977,364
Sep 26, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	3,557,782
Sep 25, 2025	0.57	0.61	0.57	0.60	0.60	5.26%	4,624,962
Sep 24, 2025	0.59	0.59	0.56	0.57	0.57	-1.72%	3,735,996