Singapore markets close in 2 hours 56 minutes

Thomson Medical Group Limited (A50.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07800.0000 (0.00%)
As of 01:53PM SGT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.07800.07900.07700.07800.0780878,200
25 Nov 20220.07900.07900.07700.07800.07802,987,200
24 Nov 20220.07900.07900.07700.07800.07801,816,900
23 Nov 20220.07800.07900.07800.07900.07901,913,100
22 Nov 20220.07800.07900.07700.07700.07702,766,400
21 Nov 20220.07800.07900.07700.07700.07701,609,200
18 Nov 20220.07900.08000.07800.07900.07901,395,800
17 Nov 20220.08000.08000.07900.08000.08003,117,800
16 Nov 20220.07900.08100.07800.08000.08005,269,800
15 Nov 20220.07800.07900.07700.07900.07901,292,300
14 Nov 20220.07800.07900.07800.07800.07801,027,100
11 Nov 20220.07900.07900.07800.07900.0790996,600
10 Nov 20220.07800.07900.07800.07800.07801,953,100
09 Nov 20220.07800.07900.07700.07800.07801,830,900
08 Nov 20220.07900.07900.07700.07700.07701,788,500
07 Nov 20220.07800.08000.07800.07900.07903,796,800
07 Nov 20220.00115 Dividend
04 Nov 20220.07800.07900.07700.07800.07691,710,700
03 Nov 20220.07700.07900.07700.07800.07691,730,100
02 Nov 20220.07800.07800.07700.07800.07692,424,400
01 Nov 20220.07700.07800.07700.07700.07592,315,800
31 Oct 20220.07600.07700.07600.07700.07592,174,300
28 Oct 20220.07600.07700.07600.07700.07592,040,300
27 Oct 20220.07600.07700.07500.07700.07593,185,900
26 Oct 20220.07800.07800.07500.07600.07493,171,700
25 Oct 20220.07700.07800.07600.07700.07591,115,600
21 Oct 20220.07700.07800.07600.07700.07591,833,100
20 Oct 20220.07600.07800.07600.07800.07692,713,800
19 Oct 20220.07700.07800.07600.07700.07592,733,700
18 Oct 20220.07500.07700.07400.07700.07594,596,900
17 Oct 20220.07600.07600.07400.07500.07393,945,500
14 Oct 20220.07700.07800.07600.07600.07492,360,800
13 Oct 20220.07900.07900.07600.07800.07695,888,500
12 Oct 20220.07800.07900.07800.07800.07693,075,400
11 Oct 20220.07900.08000.07800.07800.07692,056,200
10 Oct 20220.08000.08000.07800.07900.07784,129,700
07 Oct 20220.08100.08100.07900.08000.0788923,900
06 Oct 20220.08100.08100.08000.08100.0798914,400
05 Oct 20220.08000.08100.07900.08000.07883,009,300
04 Oct 20220.08000.08000.07800.08000.07881,898,600
03 Oct 20220.08000.08000.07800.07800.07694,312,400
30 Sept 20220.08000.08100.07900.08000.07881,351,500
29 Sept 20220.08100.08200.07900.08000.07884,196,000
28 Sept 20220.08200.08200.07900.08100.07985,597,000
27 Sept 20220.08200.08300.08100.08200.08081,754,100
26 Sept 20220.08400.08400.08100.08300.08185,681,500
23 Sept 20220.08400.08400.08300.08400.0828515,500
22 Sept 20220.08300.08400.08300.08300.0818198,000
21 Sept 20220.08300.08500.08300.08400.08281,011,400
20 Sept 20220.08500.08500.08400.08400.08281,496,400
19 Sept 20220.08500.08500.08400.08500.08372,145,400
16 Sept 20220.08400.08500.08300.08500.08375,234,500
15 Sept 20220.08500.08500.08500.08500.0837794,300
14 Sept 20220.08400.08500.08400.08500.08373,505,100
13 Sept 20220.08500.08600.08500.08600.08472,146,200
12 Sept 20220.08500.08600.08500.08500.08373,245,200
09 Sept 20220.08500.08600.08400.08500.08376,465,900
08 Sept 20220.08500.08600.08400.08500.08375,105,300
07 Sept 20220.08300.08500.08300.08400.08286,667,900
06 Sept 20220.08400.08400.08300.08300.08181,507,400
05 Sept 20220.08500.08500.08300.08300.08187,617,500
02 Sept 20220.08500.08600.08400.08400.08288,530,500
01 Sept 20220.08600.08700.08500.08500.083713,012,500
31 Aug 20220.08800.08900.08700.08700.085713,303,800
30 Aug 20220.08900.09000.08800.08800.086722,145,900
29 Aug 20220.08800.09100.08700.08900.087745,928,100
26 Aug 20220.08700.08900.08700.08800.086719,488,400
25 Aug 20220.08500.08700.08400.08700.085716,474,100
24 Aug 20220.08400.08500.08400.08400.08285,711,300
23 Aug 20220.08200.08400.08200.08400.082814,596,500
22 Aug 20220.08100.08300.08000.08200.08087,812,600
19 Aug 20220.08100.08200.08100.08100.07983,852,400
18 Aug 20220.08000.08100.08000.08100.07983,207,200
17 Aug 20220.08100.08100.08000.08000.07881,315,700
16 Aug 20220.08000.08100.07900.08000.0788752,800
15 Aug 20220.08000.08100.07900.07900.07781,692,500
12 Aug 20220.08200.08200.08000.08000.07882,932,600
11 Aug 20220.08200.08200.08100.08200.08082,081,500
10 Aug 20220.08300.08300.08100.08200.08081,000,700
08 Aug 20220.08200.08300.08100.08300.08182,204,700
05 Aug 20220.08100.08400.08100.08200.080812,313,300
04 Aug 20220.08000.08100.08000.08000.07881,774,700
03 Aug 20220.08000.08000.07900.08000.0788641,000
02 Aug 20220.08000.08100.08000.08000.0788948,100
01 Aug 20220.07900.08100.07900.08100.07984,462,600
29 Jul 20220.08000.08000.07900.08000.0788477,700
28 Jul 20220.08000.08000.07900.08000.07881,568,900
27 Jul 20220.07900.08000.07800.08000.0788516,300
26 Jul 20220.07900.07900.07800.07800.0769847,900
25 Jul 20220.07800.08000.07800.07900.0778977,700
22 Jul 20220.07800.08000.07800.08000.07881,126,400
21 Jul 20220.07900.08000.07800.07900.0778764,900
20 Jul 20220.07900.08000.07900.08000.07881,946,900
19 Jul 20220.07800.07900.07800.07900.0778513,300
18 Jul 20220.07800.07900.07800.07900.07781,321,200
15 Jul 20220.07800.07900.07800.07800.0769308,000
14 Jul 20220.07800.07900.07800.07900.07781,259,000
13 Jul 20220.07900.07900.07800.07800.0769723,300
12 Jul 20220.07800.07900.07800.07900.07782,109,000
08 Jul 20220.07800.07900.07800.07800.07691,373,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...