Singapore markets closed

Thomson Medical Group Limited (A50.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.08800.0000 (0.00%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 Jun 20210.08900.10300.08900.10100.1010124,289,900
02 Jun 20210.09100.09100.08800.08800.08809,542,200
01 Jun 20210.09000.09200.08800.09000.090018,665,100
31 May 20210.08900.09000.08800.08900.089011,832,600
28 May 20210.08500.09200.08500.09000.090041,539,800
27 May 20210.08400.08600.08400.08500.08507,577,700
25 May 20210.08500.08600.08400.08500.08509,599,800
24 May 20210.08600.08600.08400.08400.08407,885,100
21 May 20210.08600.08700.08400.08500.08508,012,700
20 May 20210.08700.08900.08600.08700.087010,651,300
19 May 20210.08900.09100.08500.08600.086024,651,600
18 May 20210.08600.09200.08600.09100.091038,405,000
17 May 20210.08100.08700.08100.08500.085029,248,500
14 May 20210.08700.08800.07900.08200.082026,605,100
12 May 20210.08500.08800.08300.08700.087021,743,300
11 May 20210.09000.09000.08500.08500.085031,283,300
10 May 20210.09100.09200.08700.08800.088028,595,600
07 May 20210.09200.09500.09200.09200.092014,903,100
06 May 20210.09400.09600.09200.09200.092026,511,800
05 May 20210.09800.09800.09400.09400.094038,223,100
04 May 20210.10000.10100.09800.09800.098020,861,600
03 May 20210.10100.10100.09800.09900.099019,887,600
30 Apr 20210.10300.10400.10000.10100.101075,922,400
29 Apr 20210.09800.10400.09800.10200.102084,379,600
28 Apr 20210.10200.10200.09800.09900.099041,625,000
27 Apr 20210.10400.10500.10200.10200.102023,669,100
26 Apr 20210.10400.10500.10200.10500.105018,362,000
23 Apr 20210.10400.10600.10300.10400.104024,374,100
22 Apr 20210.10700.10800.10400.10400.104016,744,100
21 Apr 20210.11100.11100.10400.10600.106058,345,300
20 Apr 20210.11300.11400.11100.11100.111011,035,800
19 Apr 20210.11300.11400.11200.11400.114027,031,600
16 Apr 20210.11400.11400.11200.11200.112037,165,600
15 Apr 20210.11400.11500.11200.11300.113039,320,400
14 Apr 20210.11400.11500.11300.11300.113014,753,600
13 Apr 20210.11300.11500.11300.11300.113015,448,400
12 Apr 20210.11200.11600.11200.11300.113053,409,600
09 Apr 20210.11400.11500.11100.11200.112033,668,500
08 Apr 20210.11400.11500.11300.11300.113011,491,100
07 Apr 20210.11400.11500.11300.11300.113017,725,800
06 Apr 20210.11700.11800.11300.11400.114028,846,500
05 Apr 20210.11500.11900.11400.11700.117068,949,900
01 Apr 20210.11200.11600.11200.11400.114048,074,700
31 Mar 20210.11300.11600.11100.11200.112037,064,200
30 Mar 20210.11400.11500.11100.11300.113027,887,500
29 Mar 20210.11700.11700.11300.11300.113025,437,800
26 Mar 20210.11400.11800.11400.11600.116040,799,400
25 Mar 20210.11600.11800.11300.11300.113040,781,000
24 Mar 20210.11200.11800.11200.11800.118028,085,600
23 Mar 20210.11700.11800.11200.11400.114024,231,100
22 Mar 20210.11900.11900.11500.11600.116021,788,300
19 Mar 20210.11900.12500.11400.11900.1190159,598,200
18 Mar 20210.10600.12000.10500.11900.1190184,228,500
17 Mar 20210.10500.10800.10300.10500.105034,992,500
16 Mar 20210.10600.10600.10400.10400.104016,262,100
15 Mar 20210.10600.10800.10400.10500.105014,796,900
12 Mar 20210.10500.10800.10300.10600.106037,334,400
11 Mar 20210.10500.10700.10300.10400.104037,334,100
10 Mar 20210.10700.11000.10400.10400.104033,469,100
09 Mar 20210.10400.10800.10200.10700.107039,340,700
08 Mar 20210.11000.11000.10400.10400.104020,703,000
05 Mar 20210.10300.11300.10200.10800.108080,960,700
04 Mar 20210.11000.11100.10300.10600.106059,360,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...