Singapore Telecommunications Limited (BKK:SINGTEL80)
Thailand
· Delayed Price · Currency is THB 11.60
-0.10 (-0.85%)
At close: Dec 4, 2025
BKK:SINGTEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 20,462 |
| Dec 3, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 22,781 |
| Dec 2, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | -0.85% | 23,551 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 30,694 |
| Nov 28, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 23,849 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 11,154 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 5,827 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 6,113 |
| Nov 24, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 263,303 |
| Nov 21, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -1.67% | 39,466 |
| Nov 20, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 11.80 | -0.83% | 37,038 |
| Nov 19, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 11.90 | -0.82% | 24,203 |
| Nov 18, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.00 | - | 89,337 |
| Nov 17, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.00 | 1.67% | 6,243 |
| Nov 14, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 11.80 | - | 23,597 |
| Nov 13, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 11.80 | 2.56% | 48,015 |
| Nov 12, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.50 | 1.74% | 68,246 |
| Nov 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.31 | 0.88% | 5,102 |
| Nov 10, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.21 | - | 27,598 |
| Nov 7, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.21 | 1.79% | 168,234 |
| Nov 6, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.01 | 5.66% | 112,238 |
| Nov 5, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.42 | - | 9,362 |
| Nov 4, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.42 | - | 5,210 |
| Nov 3, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.42 | - | 11,729 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.42 | -0.93% | 27,308 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.52 | -0.93% | 9,701 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.62 | - | 11,542 |
| Oct 28, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.62 | -0.92% | 13,747 |
| Oct 27, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.72 | 0.93% | 16,671 |
| Oct 24, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.62 | 0.93% | 39,610 |
| Oct 22, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.52 | - | 20,283 |
| Oct 21, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.52 | 0.94% | 62,909 |
| Oct 20, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.42 | 0.95% | 23,305 |
| Oct 17, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.32 | -0.94% | 17,830 |
| Oct 16, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.42 | - | 18,107 |
| Oct 15, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.42 | - | 10,604 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.42 | 1.92% | 59,279 |
| Oct 10, 2025 | 10.70 | 10.90 | 10.40 | 10.40 | 10.23 | - | 148,473 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.23 | -1.89% | 48,592 |
| Oct 8, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.42 | -0.93% | 8,700 |
| Oct 7, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.52 | 1.90% | 10,682 |
| Oct 6, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.32 | -0.94% | 22,359 |
| Oct 3, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.42 | 0.95% | 17,107 |
| Oct 2, 2025 | 10.50 | 10.70 | 10.50 | 10.50 | 10.32 | 1.94% | 148,225 |
| Oct 1, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.13 | -0.96% | 91,381 |
| Sep 30, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.23 | -0.95% | 71,385 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.32 | -2.78% | 168,431 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.62 | - | 15,137 |
| Sep 25, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.62 | - | 19,529 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.62 | 0.93% | 27,154 |