Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
SGD/THB (SGDTHB=X)
CCY - CCY Delayed Price. Currency in THB
Add to watchlist
22.5750-0.1075 (-0.47%)
At close: 11:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 22.6066 | 22.6257 | 22.5548 | 22.6028 | 22.6028 | - |
| 21 Jan 2021 | 22.5851 | 22.6126 | 22.5698 | 22.5885 | 22.5885 | - |
| 20 Jan 2021 | 22.5270 | 22.5995 | 22.5270 | 22.5303 | 22.5303 | - |
| 19 Jan 2021 | 22.6125 | 22.6125 | 22.5465 | 22.5930 | 22.5930 | - |
| 18 Jan 2021 | 22.1614 | 22.6220 | 22.1435 | 22.1713 | 22.1713 | - |
| 15 Jan 2021 | 22.6242 | 22.6247 | 22.5626 | 22.6254 | 22.6254 | - |
| 14 Jan 2021 | 22.5939 | 22.6173 | 22.5669 | 22.5993 | 22.5993 | - |
| 13 Jan 2021 | 22.6617 | 22.6898 | 22.5823 | 22.6793 | 22.6793 | - |
| 12 Jan 2021 | 22.6267 | 22.6767 | 22.6105 | 22.6392 | 22.6392 | - |
| 11 Jan 2021 | 22.2427 | 22.6472 | 22.2427 | 22.2495 | 22.2495 | - |
| 08 Jan 2021 | 22.6623 | 22.7247 | 22.6497 | 22.6847 | 22.6847 | - |
| 07 Jan 2021 | 22.7027 | 22.7027 | 22.6304 | 22.7004 | 22.7004 | - |
| 06 Jan 2021 | 22.6939 | 22.6980 | 22.6362 | 22.6842 | 22.6842 | - |
| 05 Jan 2021 | 22.6321 | 22.7115 | 22.6142 | 22.6331 | 22.6331 | - |
| 04 Jan 2021 | 22.2260 | 22.6781 | 22.2260 | 22.6683 | 22.6683 | - |
| 01 Jan 2021 | 22.6683 | 22.6683 | 22.6683 | 22.6669 | 22.6669 | - |
| 31 Dec 2020 | 22.5892 | 22.6942 | 22.5796 | 22.6026 | 22.6026 | - |
| 30 Dec 2020 | 22.6135 | 22.6509 | 22.5581 | 22.6121 | 22.6121 | - |
| 29 Dec 2020 | 22.6526 | 22.6579 | 22.5752 | 22.6370 | 22.6370 | - |
| 28 Dec 2020 | 22.1464 | 22.7031 | 22.1464 | 22.5396 | 22.5396 | - |
| 25 Dec 2020 | 22.5396 | 22.5396 | 22.5396 | 22.5502 | 22.5502 | - |
| 24 Dec 2020 | 22.6584 | 22.6960 | 22.5306 | 22.6345 | 22.6345 | - |
| 23 Dec 2020 | 22.5903 | 22.6744 | 22.5472 | 22.6245 | 22.6245 | - |
| 22 Dec 2020 | 22.5121 | 22.6297 | 22.5121 | 22.5397 | 22.5397 | - |
| 21 Dec 2020 | 22.4837 | 22.6036 | 21.9756 | 22.4572 | 22.4572 | - |
| 18 Dec 2020 | 22.4421 | 22.4735 | 22.4075 | 22.4504 | 22.4504 | - |
| 17 Dec 2020 | 22.5362 | 22.5574 | 22.4295 | 22.5457 | 22.5457 | - |
| 16 Dec 2020 | 22.5125 | 22.5766 | 22.4839 | 22.5208 | 22.5208 | - |
| 15 Dec 2020 | 22.5132 | 22.5407 | 22.4501 | 22.5241 | 22.5241 | - |
| 14 Dec 2020 | 22.4734 | 22.5646 | 22.4734 | 22.4727 | 22.4727 | - |
| 11 Dec 2020 | 22.4592 | 22.5130 | 22.4400 | 22.4746 | 22.4746 | - |
| 10 Dec 2020 | 22.4586 | 22.4818 | 22.4279 | 22.4591 | 22.4591 | - |
| 09 Dec 2020 | 22.4146 | 22.4984 | 22.4113 | 22.4104 | 22.4104 | - |
| 08 Dec 2020 | 22.5226 | 22.5387 | 22.4192 | 22.5402 | 22.5402 | - |
| 07 Dec 2020 | 22.5804 | 22.6035 | 22.5479 | 22.5852 | 22.5852 | - |
| 04 Dec 2020 | 22.5812 | 22.6314 | 22.5587 | 22.5977 | 22.5977 | - |
| 03 Dec 2020 | 22.5436 | 22.6246 | 22.5258 | 22.5627 | 22.5627 | - |
| 02 Dec 2020 | 22.5821 | 22.5920 | 22.5195 | 22.5729 | 22.5729 | - |
| 01 Dec 2020 | 22.5683 | 22.5946 | 22.5099 | 22.5606 | 22.5606 | - |
| 30 Nov 2020 | 22.6316 | 22.6316 | 22.0766 | 22.6264 | 22.6264 | - |
| 27 Nov 2020 | 22.6154 | 22.6370 | 22.5779 | 22.6119 | 22.6119 | - |
| 26 Nov 2020 | 22.5710 | 22.6443 | 22.5710 | 22.5862 | 22.5862 | - |
| 25 Nov 2020 | 22.5723 | 22.6318 | 22.5500 | 22.5828 | 22.5828 | - |
| 24 Nov 2020 | 22.5744 | 22.6256 | 22.5285 | 22.5507 | 22.5507 | - |
| 23 Nov 2020 | 22.5017 | 22.5760 | 22.5017 | 22.5134 | 22.5134 | - |
| 20 Nov 2020 | 22.5761 | 22.5974 | 22.4846 | 22.5596 | 22.5596 | - |
| 19 Nov 2020 | 22.5744 | 22.5971 | 22.5480 | 22.5711 | 22.5711 | - |
| 18 Nov 2020 | 22.4335 | 22.5934 | 22.4335 | 22.4376 | 22.4376 | - |
| 17 Nov 2020 | 22.3821 | 22.4583 | 22.3809 | 22.3882 | 22.3882 | - |
| 16 Nov 2020 | 22.3542 | 22.4624 | 22.3542 | 22.3621 | 22.3621 | - |
| 13 Nov 2020 | 22.3873 | 22.4112 | 22.3309 | 22.3728 | 22.3728 | - |
| 12 Nov 2020 | 22.4249 | 22.4455 | 22.3408 | 22.4196 | 22.4196 | - |
| 11 Nov 2020 | 22.4594 | 22.4878 | 22.3935 | 22.4671 | 22.4671 | - |
| 10 Nov 2020 | 22.6599 | 22.6735 | 22.4489 | 22.6933 | 22.6933 | - |
| 09 Nov 2020 | 22.6975 | 22.7654 | 22.5835 | 22.6763 | 22.6763 | - |
| 06 Nov 2020 | 22.7442 | 22.7442 | 22.6117 | 22.7284 | 22.7284 | - |
| 05 Nov 2020 | 22.8083 | 22.8501 | 22.7318 | 22.7963 | 22.7963 | - |
| 04 Nov 2020 | 22.8255 | 22.8389 | 22.6911 | 22.8275 | 22.8275 | - |
| 03 Nov 2020 | 22.7785 | 22.8135 | 22.7197 | 22.7702 | 22.7702 | - |
| 02 Nov 2020 | 22.7934 | 22.7934 | 22.7375 | 22.7585 | 22.7585 | - |
| 30 Oct 2020 | 22.8278 | 22.8474 | 22.7773 | 22.8323 | 22.8323 | - |
| 29 Oct 2020 | 22.8660 | 22.9016 | 22.8204 | 22.8934 | 22.8934 | - |
| 28 Oct 2020 | 22.8942 | 22.9316 | 22.8292 | 22.9166 | 22.9166 | - |
| 27 Oct 2020 | 22.9349 | 22.9946 | 22.9043 | 22.9562 | 22.9562 | - |
| 26 Oct 2020 | 23.0596 | 23.0596 | 22.9341 | 23.0426 | 23.0426 | - |
| 22 Oct 2020 | 23.0389 | 23.0525 | 22.9639 | 23.0318 | 23.0318 | - |
| 21 Oct 2020 | 22.9970 | 23.0676 | 22.9928 | 22.9996 | 22.9996 | - |
| 20 Oct 2020 | 22.9720 | 23.0632 | 22.9637 | 22.9754 | 22.9754 | - |
| 19 Oct 2020 | 22.9376 | 23.0470 | 22.9376 | 22.9482 | 22.9482 | - |
| 18 Oct 2020 | 22.9554 | 22.9810 | 22.9308 | 22.9369 | 22.9369 | - |
| 15 Oct 2020 | 22.8961 | 22.9385 | 22.8772 | 22.9276 | 22.9276 | - |
| 14 Oct 2020 | 22.9688 | 22.9978 | 22.8904 | 22.9480 | 22.9480 | - |
| 13 Oct 2020 | 22.9617 | 22.9770 | 22.8858 | 22.9539 | 22.9539 | - |
| 12 Oct 2020 | 22.9145 | 22.9696 | 22.8708 | 22.9406 | 22.9406 | - |
| 11 Oct 2020 | 22.8716 | 22.9812 | 22.8716 | 22.8821 | 22.8821 | - |
| 08 Oct 2020 | 22.9356 | 22.9517 | 22.8690 | 22.9290 | 22.9290 | - |
| 07 Oct 2020 | 22.9336 | 22.9595 | 22.9043 | 22.9257 | 22.9257 | - |
| 06 Oct 2020 | 22.9325 | 23.0094 | 22.9256 | 22.9266 | 22.9266 | - |
| 05 Oct 2020 | 22.9941 | 23.0041 | 22.8950 | 22.9746 | 22.9746 | - |
| 04 Oct 2020 | 23.1206 | 23.1206 | 22.9653 | 23.1147 | 23.1147 | - |
| 01 Oct 2020 | 23.1233 | 23.1575 | 23.0861 | 23.1466 | 23.1466 | - |
| 30 Sep 2020 | 23.1495 | 23.1673 | 23.1217 | 23.1329 | 23.1329 | - |
| 29 Sep 2020 | 23.0720 | 23.1419 | 23.0640 | 23.0580 | 23.0580 | - |
| 28 Sep 2020 | 23.0253 | 23.1121 | 23.0253 | 23.0243 | 23.0243 | - |
| 27 Sep 2020 | 22.9574 | 23.0621 | 22.9574 | 22.9205 | 22.9205 | - |
| 24 Sep 2020 | 22.9099 | 22.9609 | 22.8946 | 22.9165 | 22.9165 | - |
| 23 Sep 2020 | 22.9774 | 23.0031 | 22.9245 | 22.9903 | 22.9903 | - |
| 22 Sep 2020 | 22.9567 | 23.0396 | 22.9432 | 22.9764 | 22.9764 | - |
| 21 Sep 2020 | 22.9697 | 23.0407 | 22.9446 | 22.9773 | 22.9773 | - |
| 20 Sep 2020 | 22.8492 | 22.9969 | 22.8492 | 22.8336 | 22.8336 | - |
| 17 Sep 2020 | 22.9205 | 22.9545 | 22.8579 | 22.9409 | 22.9409 | - |
| 16 Sep 2020 | 22.8537 | 22.9423 | 22.8399 | 22.8668 | 22.8668 | - |
| 15 Sep 2020 | 22.8969 | 22.9206 | 22.8454 | 22.9121 | 22.9121 | - |
| 14 Sep 2020 | 22.9136 | 22.9268 | 22.8905 | 22.9103 | 22.9103 | - |
| 13 Sep 2020 | 22.8652 | 22.9328 | 22.8652 | 22.8521 | 22.8521 | - |
| 10 Sep 2020 | 22.8395 | 22.9264 | 22.8212 | 22.8339 | 22.8339 | - |
| 09 Sep 2020 | 22.8345 | 22.9085 | 22.8279 | 22.8436 | 22.8436 | - |
| 08 Sep 2020 | 22.8790 | 22.9069 | 22.8537 | 22.8624 | 22.8624 | - |
| 07 Sep 2020 | 22.9338 | 22.9608 | 22.9136 | 22.9268 | 22.9268 | - |
| 06 Sep 2020 | 22.9803 | 22.9803 | 22.9192 | 22.9778 | 22.9778 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
