Singapore markets closed

Thomson Medical Group Limited (A50.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0800-0.0020 (-2.44%)
At close: 05:09PM SGT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 May 20220.08000.08000.07800.08000.08002,509,900
13 May 20220.07900.07900.07800.07800.07801,113,800
12 May 20220.07800.08000.07800.07900.07902,927,200
11 May 20220.07900.08000.07800.07800.07801,520,100
10 May 20220.07900.08000.07800.07900.07902,965,800
09 May 20220.07900.08000.07800.07900.07902,463,200
06 May 20220.07900.08000.07800.07800.07803,524,100
05 May 20220.08000.08100.07900.07900.07903,159,000
04 May 20220.08100.08100.07900.08000.08002,079,700
29 Apr 20220.08000.08100.08000.08100.08103,771,100
28 Apr 20220.08100.08200.08000.08000.08006,075,900
27 Apr 20220.08100.08100.08000.08000.08006,842,800
26 Apr 20220.08100.08200.08100.08100.08102,566,000
25 Apr 20220.08100.08200.08100.08100.08101,588,500
22 Apr 20220.08200.08300.08200.08200.08203,750,800
21 Apr 20220.08200.08300.08200.08200.08206,794,500
20 Apr 20220.08400.08400.08200.08200.082011,301,100
19 Apr 20220.08500.08500.08300.08300.08302,168,400
18 Apr 20220.08300.08500.08300.08400.08406,836,400
14 Apr 20220.08300.08400.08300.08400.08406,138,800
13 Apr 20220.08200.08500.08200.08300.083022,362,500
12 Apr 20220.08200.08200.08100.08100.08102,047,400
11 Apr 20220.08300.08300.08100.08200.08206,627,400
08 Apr 20220.08200.08400.08200.08300.083012,676,700
07 Apr 20220.08200.08300.08100.08200.08203,123,600
06 Apr 20220.08200.08300.08200.08200.08204,750,900
05 Apr 20220.08200.08400.08100.08300.083021,707,700
04 Apr 20220.08100.08200.08100.08100.08102,731,200
01 Apr 20220.08100.08200.08000.08100.08105,015,300
31 Mar 20220.08200.08200.08100.08200.08202,297,900
30 Mar 20220.08200.08300.08100.08100.08102,497,800
29 Mar 20220.08200.08300.08200.08200.08204,122,100
28 Mar 20220.08200.08300.08100.08100.08103,512,300
25 Mar 20220.08100.08300.08000.08200.082017,311,200
24 Mar 20220.08000.08100.07900.08000.08003,140,700
23 Mar 20220.08000.08100.07900.08000.08006,526,100
22 Mar 20220.07900.08100.07900.08000.08004,372,600
21 Mar 20220.07900.08000.07900.07900.07901,556,200
18 Mar 20220.07900.08000.07800.07900.07905,968,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...