Singapore markets closed
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,275.35 +1.31 (+0.03%) Dow
33,910.42 -69.90 (-0.21%) Nasdaq
12,949.63 +11.51 (+0.09%) BTC-USD
23,448.78 +87.77 (+0.38%) CMC Crypto 200
558.85 +1.12 (+0.20%)
SGD/THB (SGDTHB=X)
CCY - CCY Delayed Price. Currency in THB
Add to watchlist
As of 03:59PM BST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 25.6664 | 25.8318 | 25.6570 | 25.7444 | 25.7444 | - |
| 17 Aug 2022 | 25.6381 | 25.6814 | 25.5890 | 25.6235 | 25.6235 | - |
| 16 Aug 2022 | 25.7644 | 25.7810 | 25.6090 | 25.7755 | 25.7755 | - |
| 15 Aug 2022 | 25.7372 | 25.8126 | 25.7173 | 25.7318 | 25.7318 | - |
| 12 Aug 2022 | 25.6841 | 25.7932 | 25.6526 | 25.6590 | 25.6590 | - |
| 11 Aug 2022 | 25.7926 | 25.7926 | 25.6040 | 25.7732 | 25.7732 | - |
| 10 Aug 2022 | 25.5976 | 25.8497 | 25.5635 | 25.6034 | 25.6034 | - |
| 09 Aug 2022 | 25.7631 | 25.7631 | 25.6238 | 25.7526 | 25.7526 | - |
| 08 Aug 2022 | 25.3259 | 25.9438 | 25.3259 | 25.3008 | 25.3008 | - |
| 05 Aug 2022 | 25.9920 | 26.0252 | 25.7870 | 26.0128 | 26.0128 | - |
| 04 Aug 2022 | 26.2172 | 26.2384 | 25.9978 | 26.2001 | 26.2001 | - |
| 03 Aug 2022 | 26.1644 | 26.2589 | 26.1314 | 26.1485 | 26.1485 | - |
| 02 Aug 2022 | 26.2288 | 26.2361 | 26.0713 | 26.2014 | 26.2014 | - |
| 01 Aug 2022 | 26.2438 | 26.2890 | 26.0711 | 26.2363 | 26.2363 | - |
| 29 Jul 2022 | 26.3960 | 26.4077 | 26.1576 | 26.3836 | 26.3836 | - |
| 28 Jul 2022 | 26.4810 | 26.5535 | 26.3676 | 26.5196 | 26.5196 | - |
| 27 Jul 2022 | 26.4043 | 26.5571 | 26.4043 | 26.4140 | 26.4140 | - |
| 26 Jul 2022 | 26.4337 | 26.4909 | 26.3567 | 26.4479 | 26.4479 | - |
| 25 Jul 2022 | 26.4045 | 26.4661 | 26.3800 | 26.3701 | 26.3701 | - |
| 22 Jul 2022 | 26.4058 | 26.5000 | 26.3395 | 26.4321 | 26.4321 | - |
| 21 Jul 2022 | 26.3104 | 26.4852 | 26.3104 | 26.3364 | 26.3364 | - |
| 20 Jul 2022 | 26.2813 | 26.3381 | 26.2650 | 26.2575 | 26.2575 | - |
| 19 Jul 2022 | 26.1920 | 26.3054 | 26.1920 | 26.2248 | 26.2248 | - |
| 18 Jul 2022 | 25.5405 | 26.2188 | 25.5405 | 26.1452 | 26.1452 | - |
| 15 Jul 2022 | 26.0477 | 26.1485 | 26.0241 | 26.0283 | 26.0283 | - |
| 14 Jul 2022 | 25.7746 | 26.0933 | 25.7746 | 25.7280 | 25.7280 | - |
| 13 Jul 2022 | 25.7010 | 25.8025 | 25.6422 | 25.6909 | 25.6909 | - |
| 12 Jul 2022 | 25.7601 | 25.8127 | 25.6751 | 25.7540 | 25.7540 | - |
| 11 Jul 2022 | 25.1131 | 25.7901 | 25.1131 | 25.6189 | 25.6189 | - |
| 08 Jul 2022 | 25.7209 | 25.7284 | 25.5735 | 25.7192 | 25.7192 | - |
| 07 Jul 2022 | 25.7453 | 25.8663 | 25.6929 | 25.7336 | 25.7336 | - |
| 06 Jul 2022 | 25.5659 | 25.7509 | 25.5353 | 25.5579 | 25.5579 | - |
| 05 Jul 2022 | 25.5707 | 25.5707 | 25.4683 | 25.5560 | 25.5560 | - |
| 04 Jul 2022 | 25.4319 | 25.5591 | 25.4319 | 25.4424 | 25.4424 | - |
| 01 Jul 2022 | 25.3739 | 25.5405 | 25.3739 | 25.3671 | 25.3671 | - |
| 30 Jun 2022 | 25.2604 | 25.3960 | 25.2604 | 25.2185 | 25.2185 | - |
| 29 Jun 2022 | 25.3261 | 25.3533 | 25.1642 | 25.3225 | 25.3225 | - |
| 28 Jun 2022 | 25.4931 | 25.5033 | 25.2641 | 25.5084 | 25.5084 | - |
| 27 Jun 2022 | 25.5282 | 25.5408 | 25.4604 | 25.5377 | 25.5377 | - |
| 24 Jun 2022 | 25.5294 | 25.5902 | 25.5108 | 25.5427 | 25.5427 | - |
| 23 Jun 2022 | 25.4663 | 25.5310 | 25.4287 | 25.4555 | 25.4555 | - |
| 22 Jun 2022 | 25.4815 | 25.5428 | 25.3997 | 25.4593 | 25.4593 | - |
| 21 Jun 2022 | 25.4355 | 25.5452 | 25.4264 | 25.4201 | 25.4201 | - |
| 20 Jun 2022 | 24.8638 | 25.4605 | 24.8638 | 24.8308 | 24.8308 | - |
| 17 Jun 2022 | 25.2900 | 25.4425 | 25.2869 | 25.2611 | 25.2611 | - |
| 16 Jun 2022 | 25.1180 | 25.3691 | 25.0884 | 25.0903 | 25.0903 | - |
| 15 Jun 2022 | 25.1369 | 25.2148 | 25.0564 | 25.1392 | 25.1392 | - |
| 14 Jun 2022 | 25.0041 | 25.1453 | 25.0041 | 25.0044 | 25.0044 | - |
| 13 Jun 2022 | 24.7053 | 25.0903 | 24.7053 | 24.9937 | 24.9937 | - |
| 10 Jun 2022 | 24.9606 | 25.1524 | 24.9606 | 24.9925 | 24.9925 | - |
| 09 Jun 2022 | 25.0252 | 25.0789 | 24.9769 | 25.0400 | 25.0400 | - |
| 08 Jun 2022 | 25.0329 | 25.0890 | 24.9914 | 25.0113 | 25.0113 | - |
| 07 Jun 2022 | 24.9780 | 25.0474 | 24.9081 | 24.9789 | 24.9789 | - |
| 06 Jun 2022 | 24.3802 | 24.9948 | 24.3802 | 24.8971 | 24.8971 | - |
| 03 Jun 2022 | 24.9311 | 24.9700 | 24.8802 | 24.9474 | 24.9474 | - |
| 02 Jun 2022 | 24.9777 | 24.9915 | 24.9002 | 24.9485 | 24.9485 | - |
| 01 Jun 2022 | 25.0093 | 25.0395 | 24.9399 | 25.0044 | 25.0044 | - |
| 31 May 2022 | 24.9279 | 25.0339 | 24.8770 | 24.9221 | 24.9221 | - |
| 30 May 2022 | 24.8816 | 24.9297 | 24.8530 | 24.8708 | 24.8708 | - |
| 27 May 2022 | 24.9106 | 24.9275 | 24.8632 | 24.9116 | 24.9116 | - |
| 26 May 2022 | 24.8881 | 24.9459 | 24.8087 | 24.8818 | 24.8818 | - |
| 25 May 2022 | 24.8319 | 24.9216 | 24.8237 | 24.8291 | 24.8291 | - |
| 24 May 2022 | 24.7936 | 24.8698 | 24.7680 | 24.7947 | 24.7947 | - |
| 23 May 2022 | 24.8900 | 24.9035 | 24.7998 | 24.8805 | 24.8805 | - |
| 20 May 2022 | 24.9098 | 24.9668 | 24.8075 | 24.9140 | 24.9140 | - |
| 19 May 2022 | 24.8677 | 24.9422 | 24.8677 | 24.8447 | 24.8447 | - |
| 18 May 2022 | 24.9246 | 24.9690 | 24.8821 | 24.8947 | 24.8947 | - |
| 17 May 2022 | 24.9282 | 24.9311 | 24.8544 | 24.9217 | 24.9217 | - |
| 16 May 2022 | 24.9003 | 24.9682 | 24.8577 | 24.8840 | 24.8840 | - |
| 13 May 2022 | 24.8363 | 24.9355 | 24.8184 | 24.8593 | 24.8593 | - |
| 12 May 2022 | 24.8965 | 24.9537 | 24.8066 | 24.8561 | 24.8561 | - |
| 11 May 2022 | 24.8683 | 24.9909 | 24.8325 | 24.8598 | 24.8598 | - |
| 10 May 2022 | 24.8594 | 24.8884 | 24.7733 | 24.8573 | 24.8573 | - |
| 09 May 2022 | 24.7582 | 24.8586 | 24.7582 | 24.7595 | 24.7595 | - |
| 06 May 2022 | 24.7569 | 24.8175 | 24.7110 | 24.7400 | 24.7400 | - |
| 05 May 2022 | 24.7138 | 24.8139 | 24.6668 | 24.7276 | 24.7276 | - |
| 04 May 2022 | 24.7764 | 24.8321 | 24.7562 | 24.7890 | 24.7890 | - |
| 03 May 2022 | 24.8243 | 24.9095 | 24.7578 | 24.8531 | 24.8531 | - |
| 02 May 2022 | 24.7126 | 24.8527 | 24.7126 | 24.7150 | 24.7150 | - |
| 29 Apr 2022 | 24.8204 | 24.8302 | 24.7318 | 24.7998 | 24.7998 | - |
| 28 Apr 2022 | 24.8677 | 24.8766 | 24.7677 | 24.8633 | 24.8633 | - |
| 27 Apr 2022 | 24.8502 | 24.9443 | 24.8138 | 24.8439 | 24.8439 | - |
| 26 Apr 2022 | 24.7550 | 24.9379 | 24.7325 | 24.7914 | 24.7914 | - |
| 25 Apr 2022 | 24.2237 | 24.7927 | 24.2237 | 24.2529 | 24.2529 | - |
| 22 Apr 2022 | 24.8142 | 24.8578 | 24.7238 | 24.7881 | 24.7881 | - |
| 21 Apr 2022 | 24.7308 | 24.8788 | 24.7236 | 24.7434 | 24.7434 | - |
| 20 Apr 2022 | 24.6866 | 24.7546 | 24.6575 | 24.6656 | 24.6656 | - |
| 19 Apr 2022 | 24.4805 | 24.7001 | 24.4805 | 24.4769 | 24.4769 | - |
| 18 Apr 2022 | 24.4769 | 24.4769 | 24.4769 | 24.8289 | 24.8289 | - |
| 15 Apr 2022 | 24.8289 | 24.8289 | 24.8289 | 24.7976 | 24.7976 | - |
| 14 Apr 2022 | 24.5937 | 24.8605 | 24.5937 | 24.5707 | 24.5707 | - |
| 13 Apr 2022 | 24.5820 | 24.5820 | 24.4949 | 24.5765 | 24.5765 | - |
| 12 Apr 2022 | 24.6189 | 24.6608 | 24.5489 | 24.5906 | 24.5906 | - |
| 11 Apr 2022 | 24.5681 | 24.6126 | 24.5681 | 24.6011 | 24.6011 | - |
| 08 Apr 2022 | 24.5606 | 24.6636 | 24.5606 | 24.5533 | 24.5533 | - |
| 07 Apr 2022 | 24.6812 | 24.6812 | 24.5214 | 24.6585 | 24.6585 | - |
| 06 Apr 2022 | 24.6524 | 24.7064 | 24.6206 | 24.6484 | 24.6484 | - |
| 05 Apr 2022 | 24.6308 | 24.6766 | 24.5868 | 24.6297 | 24.6297 | - |
| 04 Apr 2022 | 24.1644 | 24.6903 | 24.1644 | 24.6834 | 24.6834 | - |
| 01 Apr 2022 | 24.5555 | 24.6646 | 24.5242 | 24.5353 | 24.5353 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
