Singapore markets close in 3 hours 25 minutes

Thomson Medical Group Limited (A50.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0900+0.0010 (+1.12%)
As of 12:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20210.08900.09100.08900.09000.09006,690,600
22 Oct 20210.08900.09000.08800.08900.08906,545,300
21 Oct 20210.08900.09000.08900.08900.08906,265,400
20 Oct 20210.08900.09000.08800.08800.088012,368,300
19 Oct 20210.09200.09200.08800.08900.089014,497,900
18 Oct 20210.09300.09300.09200.09200.09207,776,300
15 Oct 20210.09300.09400.09100.09200.092018,708,000
14 Oct 20210.09100.09300.09000.09200.092013,528,600
13 Oct 20210.08700.09400.08700.09100.091075,650,900
12 Oct 20210.08800.08800.08600.08700.08704,407,700
11 Oct 20210.08700.08800.08700.08700.08708,762,100
08 Oct 20210.08700.08800.08600.08700.08704,157,300
07 Oct 20210.08700.08800.08600.08600.08607,114,100
06 Oct 20210.08700.08800.08600.08700.087013,540,200
05 Oct 20210.08300.08700.08200.08600.086030,551,600
04 Oct 20210.08400.08400.08200.08200.08201,729,600
01 Oct 20210.08400.08500.08200.08300.08305,015,100
30 Sep 20210.08100.08500.08100.08400.084019,827,300
29 Sep 20210.08100.08200.08000.08100.08101,845,000
28 Sep 20210.08100.08200.08100.08100.08101,414,800
27 Sep 20210.08000.08200.08000.08000.08002,380,500
24 Sep 20210.08100.08300.08000.08200.08204,628,900
23 Sep 20210.08200.08300.08100.08100.08103,889,500
22 Sep 20210.08100.08200.08100.08100.08103,758,900
21 Sep 20210.08100.08200.08000.08100.08105,622,600
20 Sep 20210.08300.08300.07900.08100.081011,275,900
17 Sep 20210.08300.08300.08100.08300.08306,868,500
16 Sep 20210.08400.08500.08200.08200.082012,014,800
15 Sep 20210.08500.08500.08300.08400.084010,161,200
14 Sep 20210.08500.08600.08500.08500.08502,295,700
13 Sep 20210.08500.08600.08400.08600.08607,598,100
10 Sep 20210.08500.08700.08500.08500.08503,086,600
09 Sep 20210.08600.08800.08500.08500.085018,189,400
08 Sep 20210.08700.08700.08500.08500.08503,390,800
07 Sep 20210.08600.08700.08600.08600.08604,758,600
06 Sep 20210.08600.08700.08600.08600.08603,239,600
03 Sep 20210.08600.08700.08500.08700.087013,742,000
02 Sep 20210.08500.08600.08500.08500.08503,679,800
01 Sep 20210.08600.08600.08500.08600.08604,790,600
31 Aug 20210.08700.08700.08500.08600.08608,770,700
30 Aug 20210.08800.08900.08600.08600.086022,405,400
27 Aug 20210.08800.08800.08500.08500.08506,898,500
26 Aug 20210.08700.08800.08600.08700.08702,455,700
25 Aug 20210.08900.09000.08400.08700.087027,099,900
24 Aug 20210.08700.09000.08700.08900.089028,385,000
23 Aug 20210.08800.08800.08600.08600.08608,425,800
20 Aug 20210.08700.08900.08700.08700.08708,805,000
19 Aug 20210.08800.08800.08600.08600.08607,855,500
18 Aug 20210.08700.08900.08700.08800.08807,338,100
17 Aug 20210.08800.09000.08600.08800.088019,168,600
16 Aug 20210.09000.09000.08700.08900.089014,131,400
13 Aug 20210.08800.09000.08800.08900.08903,246,300
12 Aug 20210.09100.09100.08800.08900.08906,426,800
11 Aug 20210.08800.09300.08800.09000.090046,991,100
10 Aug 20210.08800.08800.08600.08700.08706,534,900
06 Aug 20210.08800.08800.08600.08700.08702,535,100
05 Aug 20210.08600.08900.08600.08700.08708,036,300
04 Aug 20210.08700.08800.08600.08600.08604,675,800
03 Aug 20210.08700.08900.08600.08700.087016,034,900
02 Aug 20210.08600.08700.08500.08600.08605,823,700
30 Jul 20210.08600.08700.08600.08600.08609,536,700
29 Jul 20210.08600.08800.08600.08600.08606,637,200
28 Jul 20210.08700.08800.08500.08600.08606,993,900
27 Jul 20210.08900.08900.08600.08800.08806,958,300
26 Jul 20210.08600.09100.08600.08800.088043,547,800
23 Jul 20210.08500.08600.08400.08500.08507,650,400
22 Jul 20210.08600.08600.08400.08400.08405,585,100
21 Jul 20210.08600.08600.08400.08500.08505,180,300
19 Jul 20210.08500.08600.08500.08500.08508,041,900
16 Jul 20210.08600.08700.08500.08500.08503,772,100
15 Jul 20210.08600.08700.08500.08600.08607,776,300
14 Jul 20210.08600.08700.08500.08600.08605,148,300
13 Jul 20210.08600.08700.08600.08600.08605,577,500
12 Jul 20210.08600.08800.08500.08600.08608,497,100
09 Jul 20210.08600.08700.08600.08600.08603,977,500
08 Jul 20210.08800.08900.08500.08500.085013,267,400
07 Jul 20210.08900.09000.08700.08700.08708,145,000
06 Jul 20210.08600.09100.08600.08800.088030,333,900
05 Jul 20210.08700.08700.08500.08600.08607,016,000
02 Jul 20210.08700.08700.08600.08600.08604,982,600
01 Jul 20210.08800.08800.08600.08600.08606,678,300
30 Jun 20210.08700.08900.08600.08600.086013,651,800
29 Jun 20210.08700.08800.08500.08700.087012,594,900
28 Jun 20210.08900.08900.08500.08700.087010,736,700
25 Jun 20210.09100.09200.08700.08800.088013,565,100
24 Jun 20210.08800.09300.08700.09100.091037,417,000
23 Jun 20210.08800.08900.08700.08700.08707,573,500
22 Jun 20210.08900.09000.08700.08700.08709,424,100
21 Jun 20210.08900.09000.08800.08800.088012,915,300
18 Jun 20210.09200.09200.09000.09000.090017,653,000
17 Jun 20210.09000.09300.09000.09100.09107,576,700
16 Jun 20210.09400.09500.09100.09100.091015,811,400
15 Jun 20210.09400.09600.09300.09400.094026,272,600
14 Jun 20210.09400.09600.09200.09400.094026,392,700
11 Jun 20210.09300.09500.09200.09300.093016,195,500
10 Jun 20210.09400.09500.09200.09300.093025,922,100
09 Jun 20210.09400.09600.09400.09400.094013,021,800
08 Jun 20210.09900.09900.09500.09500.095031,798,300
07 Jun 20210.09800.10400.09400.09900.099084,799,800
04 Jun 20210.10200.10200.09700.09800.098061,771,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...