Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,572.07 -6.61 (-0.02%) CMC Crypto 200
565.87 -2.18 (-0.38%)
SGD/THB (SGDTHB=X)
CCY - CCY Delayed Price. Currency in THB
Add to watchlist
At close: 10:28PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 26.4576 | 26.5173 | 26.3092 | 26.3397 | 26.3397 | - |
| 21 Sept 2023 | 26.5091 | 26.5293 | 26.3810 | 26.4774 | 26.4774 | - |
| 20 Sept 2023 | 26.3928 | 26.5791 | 26.3812 | 26.3730 | 26.3730 | - |
| 19 Sept 2023 | 26.1440 | 26.3753 | 26.1412 | 26.1408 | 26.1408 | - |
| 18 Sept 2023 | 25.7094 | 26.1857 | 25.7094 | 25.6916 | 25.6916 | - |
| 15 Sept 2023 | 26.2199 | 26.2779 | 26.1707 | 26.2150 | 26.2150 | - |
| 14 Sept 2023 | 26.2353 | 26.2765 | 26.1960 | 26.2433 | 26.2433 | - |
| 13 Sept 2023 | 26.1471 | 26.2496 | 26.1433 | 26.1296 | 26.1296 | - |
| 12 Sept 2023 | 26.0860 | 26.1844 | 26.0860 | 26.0787 | 26.0787 | - |
| 11 Sept 2023 | 25.4717 | 26.0974 | 25.4717 | 25.4642 | 25.4642 | - |
| 08 Sept 2023 | 26.0723 | 26.0769 | 25.9938 | 26.0637 | 26.0637 | - |
| 07 Sept 2023 | 26.0416 | 26.0804 | 26.0364 | 26.0393 | 26.0393 | - |
| 06 Sept 2023 | 26.0337 | 26.0761 | 26.0012 | 26.0282 | 26.0282 | - |
| 05 Sept 2023 | 25.9987 | 26.0748 | 25.9987 | 25.9999 | 25.9999 | - |
| 04 Sept 2023 | 25.4668 | 26.0090 | 25.4668 | 25.4349 | 25.4349 | - |
| 01 Sept 2023 | 25.8854 | 25.9429 | 25.8467 | 25.8935 | 25.8935 | - |
| 31 Aug 2023 | 25.9304 | 25.9304 | 25.8186 | 25.9223 | 25.9223 | - |
| 30 Aug 2023 | 25.9035 | 25.9457 | 25.8669 | 25.9141 | 25.9141 | - |
| 29 Aug 2023 | 25.9538 | 25.9937 | 25.8749 | 25.9756 | 25.9756 | - |
| 28 Aug 2023 | 25.3495 | 25.9827 | 25.3495 | 25.3453 | 25.3453 | - |
| 25 Aug 2023 | 25.8131 | 25.8917 | 25.7904 | 25.7821 | 25.7821 | - |
| 24 Aug 2023 | 25.8116 | 25.8386 | 25.7354 | 25.8177 | 25.8177 | - |
| 23 Aug 2023 | 25.7654 | 25.8283 | 25.7016 | 25.7745 | 25.7745 | - |
| 22 Aug 2023 | 25.8891 | 25.8916 | 25.7572 | 25.9075 | 25.9075 | - |
| 21 Aug 2023 | 25.5002 | 25.9643 | 25.4791 | 25.4280 | 25.4280 | - |
| 18 Aug 2023 | 26.0724 | 26.1335 | 26.0173 | 26.0607 | 26.0607 | - |
| 17 Aug 2023 | 26.0724 | 26.1112 | 26.0173 | 26.0607 | 26.0607 | - |
| 16 Aug 2023 | 26.0467 | 26.0929 | 25.9913 | 26.0481 | 26.0481 | - |
| 15 Aug 2023 | 25.9779 | 26.0785 | 25.9779 | 25.9750 | 25.9750 | - |
| 14 Aug 2023 | 25.4935 | 25.9982 | 25.4935 | 25.5236 | 25.5236 | - |
| 11 Aug 2023 | 26.0132 | 26.0452 | 25.8988 | 26.0096 | 26.0096 | - |
| 10 Aug 2023 | 26.0365 | 26.0633 | 25.9505 | 26.0340 | 26.0340 | - |
| 09 Aug 2023 | 25.9647 | 26.0193 | 25.9190 | 25.9623 | 25.9623 | - |
| 08 Aug 2023 | 25.9529 | 25.9968 | 25.9289 | 25.9505 | 25.9505 | - |
| 07 Aug 2023 | 25.2963 | 25.9799 | 25.2963 | 25.2843 | 25.2843 | - |
| 04 Aug 2023 | 25.7594 | 25.8915 | 25.7525 | 25.7590 | 25.7590 | - |
| 03 Aug 2023 | 25.6597 | 25.8199 | 25.6419 | 25.6727 | 25.6727 | - |
| 02 Aug 2023 | 25.6759 | 25.7178 | 25.5742 | 25.6877 | 25.6877 | - |
| 01 Aug 2023 | 25.7305 | 25.7358 | 25.6117 | 25.7320 | 25.7320 | - |
| 31 Jul 2023 | 25.2595 | 25.7220 | 25.2595 | 25.2280 | 25.2280 | - |
| 28 Jul 2023 | 25.8634 | 25.9134 | 25.6982 | 25.8691 | 25.8691 | - |
| 27 Jul 2023 | 25.8202 | 25.8721 | 25.6818 | 25.8187 | 25.8187 | - |
| 26 Jul 2023 | 25.9141 | 25.9513 | 25.7733 | 25.9074 | 25.9074 | - |
| 25 Jul 2023 | 25.9325 | 25.9941 | 25.8715 | 25.9059 | 25.9059 | - |
| 24 Jul 2023 | 25.3243 | 25.9032 | 25.3243 | 25.3322 | 25.3322 | - |
| 21 Jul 2023 | 25.7661 | 25.8970 | 25.7552 | 25.7510 | 25.7510 | - |
| 20 Jul 2023 | 25.6402 | 25.7726 | 25.5237 | 25.6531 | 25.6531 | - |
| 19 Jul 2023 | 25.7244 | 25.7653 | 25.5973 | 25.7095 | 25.7095 | - |
| 18 Jul 2023 | 26.1432 | 26.1432 | 25.6964 | 26.1349 | 26.1349 | - |
| 17 Jul 2023 | 26.1872 | 26.2333 | 26.1195 | 26.1756 | 26.1756 | - |
| 14 Jul 2023 | 26.1241 | 26.2527 | 26.1211 | 26.1097 | 26.1097 | - |
| 13 Jul 2023 | 26.0553 | 26.1158 | 25.9413 | 26.0392 | 26.0392 | - |
| 12 Jul 2023 | 25.8945 | 26.1622 | 25.8909 | 25.8946 | 25.8946 | - |
| 11 Jul 2023 | 26.0526 | 26.0526 | 25.8760 | 26.0535 | 26.0535 | - |
| 10 Jul 2023 | 25.4521 | 26.0815 | 25.4521 | 25.4565 | 25.4565 | - |
| 07 Jul 2023 | 25.9863 | 26.0562 | 25.9723 | 25.9628 | 25.9628 | - |
| 06 Jul 2023 | 25.8160 | 25.9971 | 25.8160 | 25.8018 | 25.8018 | - |
| 05 Jul 2023 | 25.8286 | 25.8705 | 25.7525 | 25.8257 | 25.8257 | - |
| 04 Jul 2023 | 25.8881 | 25.9488 | 25.8160 | 25.9168 | 25.9168 | - |
| 03 Jul 2023 | 25.5217 | 26.0269 | 25.5217 | 26.0533 | 26.0533 | - |
| 30 Jun 2023 | 26.2471 | 26.2896 | 26.0533 | 26.2412 | 26.2412 | - |
| 29 Jun 2023 | 26.2928 | 26.3367 | 26.2406 | 26.2889 | 26.2889 | - |
| 28 Jun 2023 | 26.1267 | 26.3473 | 26.1059 | 26.1072 | 26.1072 | - |
| 27 Jun 2023 | 25.9863 | 26.1329 | 25.9863 | 25.9828 | 25.9828 | - |
| 26 Jun 2023 | 26.0283 | 26.0345 | 25.3969 | 26.0491 | 26.0491 | - |
| 23 Jun 2023 | 26.1032 | 26.1145 | 25.9219 | 26.0993 | 26.0993 | - |
| 22 Jun 2023 | 25.9404 | 26.1450 | 25.9370 | 25.9176 | 25.9176 | - |
| 21 Jun 2023 | 25.9130 | 25.9588 | 25.8907 | 25.9003 | 25.9003 | - |
| 20 Jun 2023 | 25.8912 | 25.9283 | 25.8301 | 25.9037 | 25.9037 | - |
| 19 Jun 2023 | 25.3803 | 25.9424 | 25.3803 | 25.8889 | 25.8889 | - |
| 16 Jun 2023 | 25.8692 | 25.9344 | 25.8316 | 25.8703 | 25.8703 | - |
| 15 Jun 2023 | 25.8510 | 25.9325 | 25.8510 | 25.8542 | 25.8542 | - |
| 14 Jun 2023 | 25.7989 | 25.8614 | 25.7577 | 25.8077 | 25.8077 | - |
| 13 Jun 2023 | 25.7571 | 25.7913 | 25.6792 | 25.7538 | 25.7538 | - |
| 12 Jun 2023 | 25.2479 | 25.7862 | 25.2479 | 25.2453 | 25.2453 | - |
| 09 Jun 2023 | 25.7570 | 25.7803 | 25.7092 | 25.7604 | 25.7604 | - |
| 08 Jun 2023 | 25.8269 | 25.8727 | 25.7729 | 25.8088 | 25.8088 | - |
| 07 Jun 2023 | 25.7650 | 25.7908 | 25.7385 | 25.7624 | 25.7624 | - |
| 06 Jun 2023 | 25.7467 | 25.7937 | 25.7305 | 25.7313 | 25.7313 | - |
| 05 Jun 2023 | 25.1910 | 25.7925 | 25.1910 | 25.7510 | 25.7510 | - |
| 02 Jun 2023 | 25.6503 | 25.7509 | 25.6347 | 25.6478 | 25.6478 | - |
| 01 Jun 2023 | 25.6105 | 25.7229 | 25.5892 | 25.6004 | 25.6004 | - |
| 31 May 2023 | 25.6334 | 25.6768 | 25.5769 | 25.6636 | 25.6636 | - |
| 30 May 2023 | 25.5971 | 25.7204 | 25.5900 | 25.6171 | 25.6171 | - |
| 29 May 2023 | 25.1321 | 25.6769 | 25.1147 | 25.6397 | 25.6397 | - |
| 26 May 2023 | 25.6133 | 25.6773 | 25.5564 | 25.6320 | 25.6320 | - |
| 25 May 2023 | 25.6679 | 25.6786 | 25.5554 | 25.6600 | 25.6600 | - |
| 24 May 2023 | 25.6750 | 25.6932 | 25.5627 | 25.6561 | 25.6561 | - |
| 23 May 2023 | 25.5801 | 25.7660 | 25.5733 | 25.5643 | 25.5643 | - |
| 22 May 2023 | 24.9567 | 25.6183 | 24.9567 | 24.9461 | 24.9461 | - |
| 19 May 2023 | 25.4854 | 25.5926 | 25.4799 | 25.5090 | 25.5090 | - |
| 18 May 2023 | 25.4943 | 25.5316 | 25.4190 | 25.4984 | 25.4984 | - |
| 17 May 2023 | 25.4147 | 25.5355 | 25.4147 | 25.4089 | 25.4089 | - |
| 16 May 2023 | 25.2164 | 25.4071 | 25.2125 | 25.2411 | 25.2411 | - |
| 15 May 2023 | 24.9722 | 25.2734 | 24.9722 | 24.7679 | 24.7679 | - |
| 12 May 2023 | 25.3873 | 25.4713 | 25.3311 | 25.3818 | 25.3818 | - |
| 11 May 2023 | 25.3642 | 25.4220 | 25.3258 | 25.3670 | 25.3670 | - |
| 10 May 2023 | 25.3442 | 25.3830 | 25.2911 | 25.3427 | 25.3427 | - |
| 09 May 2023 | 25.4983 | 25.5365 | 25.3455 | 25.4820 | 25.4820 | - |
| 08 May 2023 | 25.5153 | 25.5868 | 25.4954 | 25.3467 | 25.3467 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
