Singapore markets open in 6 hours 32 minutes

Thomson Medical Group Limited (A50.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0810+0.0010 (+1.25%)
At close: 05:04PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.08100.08100.08000.08100.0810914,400
05 Oct 20220.08000.08100.07900.08000.08003,009,300
04 Oct 20220.08000.08000.07800.08000.08001,898,600
03 Oct 20220.08000.08000.07800.07800.07804,312,400
30 Sept 20220.08000.08100.07900.08000.08001,351,500
29 Sept 20220.08100.08200.07900.08000.08004,196,000
28 Sept 20220.08200.08200.07900.08100.08105,597,000
27 Sept 20220.08200.08300.08100.08200.08201,754,100
26 Sept 20220.08400.08400.08100.08300.08305,681,500
23 Sept 20220.08400.08400.08300.08400.0840515,500
22 Sept 20220.08300.08400.08300.08300.0830198,000
21 Sept 20220.08300.08500.08300.08400.08401,011,400
20 Sept 20220.08500.08500.08400.08400.08401,496,400
19 Sept 20220.08500.08500.08400.08500.08502,145,400
16 Sept 20220.08400.08500.08300.08500.08505,234,500
15 Sept 20220.08500.08500.08500.08500.0850794,300
14 Sept 20220.08400.08500.08400.08500.08503,505,100
13 Sept 20220.08500.08600.08500.08600.08602,146,200
12 Sept 20220.08500.08600.08500.08500.08503,245,200
09 Sept 20220.08500.08600.08400.08500.08506,465,900
08 Sept 20220.08500.08600.08400.08500.08505,105,300
07 Sept 20220.08300.08500.08300.08400.08406,667,900
06 Sept 20220.08400.08400.08300.08300.08301,507,400
05 Sept 20220.08500.08500.08300.08300.08307,617,500
02 Sept 20220.08500.08600.08400.08400.08408,530,500
01 Sept 20220.08600.08700.08500.08500.085013,012,500
31 Aug 20220.08800.08900.08700.08700.087013,303,800
30 Aug 20220.08900.09000.08800.08800.088022,145,900
29 Aug 20220.08800.09100.08700.08900.089045,928,100
26 Aug 20220.08700.08900.08700.08800.088019,488,400
25 Aug 20220.08500.08700.08400.08700.087016,474,100
24 Aug 20220.08400.08500.08400.08400.08405,711,300
23 Aug 20220.08200.08400.08200.08400.084014,596,500
22 Aug 20220.08100.08300.08000.08200.08207,812,600
19 Aug 20220.08100.08200.08100.08100.08103,852,400
18 Aug 20220.08000.08100.08000.08100.08103,207,200
17 Aug 20220.08100.08100.08000.08000.08001,315,700
16 Aug 20220.08000.08100.07900.08000.0800752,800
15 Aug 20220.08000.08100.07900.07900.07901,692,500
12 Aug 20220.08200.08200.08000.08000.08002,932,600
11 Aug 20220.08200.08200.08100.08200.08202,081,500
10 Aug 20220.08300.08300.08100.08200.08201,000,700
08 Aug 20220.08200.08300.08100.08300.08302,204,700
05 Aug 20220.08100.08400.08100.08200.082012,313,300
04 Aug 20220.08000.08100.08000.08000.08001,774,700
03 Aug 20220.08000.08000.07900.08000.0800641,000
02 Aug 20220.08000.08100.08000.08000.0800948,100
01 Aug 20220.07900.08100.07900.08100.08104,462,600
29 Jul 20220.08000.08000.07900.08000.0800477,700
28 Jul 20220.08000.08000.07900.08000.08001,568,900
27 Jul 20220.07900.08000.07800.08000.0800516,300
26 Jul 20220.07900.07900.07800.07800.0780847,900
25 Jul 20220.07800.08000.07800.07900.0790977,700
22 Jul 20220.07800.08000.07800.08000.08001,126,400
21 Jul 20220.07900.08000.07800.07900.0790764,900
20 Jul 20220.07900.08000.07900.08000.08001,946,900
19 Jul 20220.07800.07900.07800.07900.0790513,300
18 Jul 20220.07800.07900.07800.07900.07901,321,200
15 Jul 20220.07800.07900.07800.07800.0780308,000
14 Jul 20220.07800.07900.07800.07900.07901,259,000
13 Jul 20220.07900.07900.07800.07800.0780723,300
12 Jul 20220.07800.07900.07800.07900.07902,109,000
08 Jul 20220.07800.07900.07800.07800.07801,373,900
07 Jul 20220.07900.07900.07800.07900.0790703,200
06 Jul 20220.07900.07900.07800.07800.07802,640,100
05 Jul 20220.08000.08000.07900.07900.07901,702,100
04 Jul 20220.07900.08000.07900.08000.08001,100,300
01 Jul 20220.07900.08000.07900.08000.0800784,200
30 Jun 20220.07800.08000.07800.07900.07901,124,900
29 Jun 20220.08000.08000.07800.07800.07801,051,200
28 Jun 20220.07800.08000.07800.08000.0800583,500
27 Jun 20220.08000.08000.07800.07900.07905,738,500
24 Jun 20220.08000.08000.07900.08000.08001,209,300
23 Jun 20220.07900.08000.07900.08000.0800932,800
22 Jun 20220.08000.08100.07800.07900.07904,028,300
21 Jun 20220.08000.08000.07900.08000.0800645,900
20 Jun 20220.07900.08000.07900.08000.0800779,500
17 Jun 20220.07800.08000.07800.08000.08004,555,500
16 Jun 20220.08000.08000.07900.07900.07901,333,800
15 Jun 20220.08000.08000.07900.07900.07902,394,600
14 Jun 20220.08000.08000.07900.07900.07902,510,800
13 Jun 20220.08000.08100.07900.07900.07903,739,100
10 Jun 20220.08100.08100.08000.08000.0800772,800
09 Jun 20220.08200.08200.08000.08100.08101,030,800
08 Jun 20220.08200.08200.08000.08200.08201,918,500
07 Jun 20220.08100.08200.08000.08200.08203,294,300
06 Jun 20220.08000.08100.08000.08000.08001,430,100
03 Jun 20220.08100.08100.08000.08100.0810355,500
02 Jun 20220.08100.08100.08000.08000.0800501,900
01 Jun 20220.08100.08100.08000.08100.0810311,000
31 May 20220.08100.08200.08000.08100.08101,993,400
30 May 20220.08100.08100.08000.08000.08001,845,000
27 May 20220.08100.08100.08000.08100.08106,187,200
26 May 20220.08100.08100.08000.08000.0800387,400
25 May 20220.08100.08100.07900.08100.08103,266,100
24 May 20220.08100.08200.08000.08000.08001,491,500
23 May 20220.08000.08300.07900.08100.081021,588,900
20 May 20220.07900.08000.07800.07900.07901,938,500
19 May 20220.07900.08000.07800.07900.07902,020,100
18 May 20220.08000.08000.07900.07900.07901,129,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...