Singapore markets closed

Thomson Medical Group Limited (A50.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1120-0.0010 (-0.88%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 Mar 20210.11700.11700.10300.11100.1110108,534,200
02 Mar 20210.12100.12200.11100.11700.1170108,789,400
01 Mar 20210.12100.12300.11900.12100.121093,156,500
26 Feb 20210.11600.12100.11500.11900.1190152,008,400
25 Feb 20210.11100.12000.11000.11900.1190238,748,100
24 Feb 20210.11000.11400.10800.10900.1090119,883,300
23 Feb 20210.11000.11600.10600.11100.1110246,096,700
22 Feb 20210.10300.11100.10300.11000.1100288,337,100
19 Feb 20210.09500.10200.09200.10100.1010326,247,400
18 Feb 20210.08800.09900.08300.09700.0970431,339,800
17 Feb 20210.09100.09100.08700.08800.0880131,090,300
16 Feb 20210.09000.09500.08800.09000.0900270,561,800
15 Feb 20210.08200.09000.08200.08900.0890311,918,400
11 Feb 20210.07100.08000.07100.07900.0790253,960,200
10 Feb 20210.06000.07200.05700.07100.0710267,819,300
09 Feb 20210.05100.05900.05000.05900.0590115,909,200
08 Feb 20210.04900.05000.04800.04900.04903,720,900
05 Feb 20210.04900.04900.04800.04800.04801,083,000
04 Feb 20210.04800.04900.04800.04900.04901,395,100
03 Feb 20210.04900.05000.04800.04800.04803,892,100
02 Feb 20210.04800.05000.04800.05000.05003,018,200
01 Feb 20210.04900.04900.04800.04900.04902,179,900
29 Jan 20210.05000.05000.04900.04900.04903,530,900
28 Jan 20210.05000.05100.04900.04900.04908,031,200
27 Jan 20210.05000.05100.05000.05000.05002,201,100
26 Jan 20210.05100.05200.05000.05100.05105,236,500
25 Jan 20210.05100.05200.05100.05200.052011,563,100
22 Jan 20210.05200.05200.05100.05100.05102,650,300
21 Jan 20210.05200.05200.05100.05200.05201,394,100
20 Jan 20210.05200.05300.05100.05200.05207,482,100
19 Jan 20210.05200.05200.05100.05100.0510803,100
18 Jan 20210.05300.05300.05100.05200.05203,767,400
15 Jan 20210.05200.05300.05100.05200.052015,820,600
14 Jan 20210.05100.05200.05100.05100.05103,632,100
13 Jan 20210.05100.05200.05100.05100.05101,992,200
12 Jan 20210.05100.05200.05100.05100.05103,344,900
11 Jan 20210.05200.05200.05100.05100.05104,572,600
08 Jan 20210.05100.05300.05100.05200.052031,808,400
07 Jan 20210.05100.05100.05000.05000.0500938,600
06 Jan 20210.05000.05000.05000.05000.05002,980,000
05 Jan 20210.05100.05100.05000.05000.05001,459,200
04 Jan 20210.05000.05100.04900.05100.05102,620,000
31 Dec 2020------
30 Dec 20200.05100.05100.05000.05000.05001,454,800
29 Dec 20200.04900.05100.04900.05100.05103,744,600
28 Dec 20200.05000.05000.04900.04900.04901,309,600
24 Dec 2020------
23 Dec 20200.04900.05000.04900.04900.0490989,300
22 Dec 20200.05100.05100.04900.05000.05002,687,900
21 Dec 20200.05100.05100.05000.05000.05007,623,200
18 Dec 20200.05000.05100.05000.05100.05104,313,200
17 Dec 20200.05100.05100.05000.05100.05101,438,900
16 Dec 20200.05000.05000.04900.05000.05001,427,500
15 Dec 20200.05000.05000.04900.05000.0500785,500
14 Dec 20200.05000.05000.04900.04900.04901,509,800
11 Dec 20200.05100.05100.05000.05000.0500993,700
10 Dec 20200.05000.05100.05000.05100.05101,265,900
09 Dec 20200.05000.05100.05000.05000.05002,137,300
08 Dec 20200.05000.05000.04900.05000.05005,313,100
07 Dec 20200.05000.05200.05000.05100.05102,460,100
04 Dec 20200.05200.05200.05000.05200.05205,102,800
03 Dec 20200.05100.05200.05100.05200.05202,141,900
02 Dec 20200.05000.05300.05000.05100.05104,615,500
01 Dec 20200.05200.05200.05000.05000.05003,158,500
30 Nov 20200.05300.05300.05100.05100.05104,266,500
27 Nov 20200.05200.05300.05200.05300.05304,726,200
26 Nov 20200.05300.05400.05200.05200.05208,750,000
25 Nov 20200.05100.05400.05100.05300.053032,601,500
24 Nov 20200.05100.05200.05000.05100.05109,455,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...