Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,063.20+21.47(+0.71%)S&P 500
4,354.19-3.54(-0.08%)Dow
33,919.84-50.63(-0.15%)Nasdaq
14,746.40+32.49(+0.22%)BTC-USD
41,049.34-2,298.05(-5.30%)CMC Crypto 200
1,016.33-47.52(-4.47%)
SGD/THB (SGDTHB=X)
CCY - CCY Delayed Price. Currency in THB
Add to watchlist
24.6617-0.0262 (-0.11%)
As of 9:48PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sep 2021 | 24.6929 | 24.7962 | 24.6504 | 24.6617 | 24.6617 | - |
| 20 Sep 2021 | 24.6652 | 24.6774 | 24.6160 | 24.6860 | 24.6860 | - |
| 17 Sep 2021 | 24.6148 | 24.6934 | 24.6009 | 24.5949 | 24.5949 | - |
| 16 Sep 2021 | 24.4913 | 24.6166 | 24.4808 | 24.4927 | 24.4927 | - |
| 15 Sep 2021 | 24.4840 | 24.5338 | 24.4412 | 24.4790 | 24.4790 | - |
| 14 Sep 2021 | 24.4545 | 24.5294 | 24.4500 | 24.4670 | 24.4670 | - |
| 13 Sep 2021 | 24.3588 | 24.4863 | 24.3588 | 24.3587 | 24.3587 | - |
| 10 Sep 2021 | 24.3394 | 24.4020 | 24.3326 | 24.3386 | 24.3386 | - |
| 09 Sep 2021 | 24.3024 | 24.3724 | 24.2671 | 24.3069 | 24.3069 | - |
| 08 Sep 2021 | 24.2600 | 24.3588 | 24.2600 | 24.2575 | 24.2575 | - |
| 07 Sep 2021 | 24.1950 | 24.2731 | 24.1599 | 24.1822 | 24.1822 | - |
| 06 Sep 2021 | 24.1815 | 24.1855 | 24.0971 | 24.1922 | 24.1922 | - |
| 03 Sep 2021 | 24.1544 | 24.2923 | 24.1214 | 24.1467 | 24.1467 | - |
| 02 Sep 2021 | 24.0139 | 24.1564 | 23.9798 | 23.9859 | 23.9859 | - |
| 01 Sep 2021 | 23.9324 | 24.0476 | 23.9063 | 23.9109 | 23.9109 | - |
| 31 Aug 2021 | 24.1337 | 24.1337 | 23.9398 | 24.1407 | 24.1407 | - |
| 30 Aug 2021 | 24.1207 | 24.1362 | 24.0571 | 24.1533 | 24.1533 | - |
| 27 Aug 2021 | 24.1618 | 24.2067 | 24.0920 | 24.1584 | 24.1584 | - |
| 26 Aug 2021 | 24.1752 | 24.2336 | 24.1441 | 24.2129 | 24.2129 | - |
| 25 Aug 2021 | 24.2665 | 24.3275 | 24.1106 | 24.2636 | 24.2636 | - |
| 24 Aug 2021 | 24.4893 | 24.5135 | 24.2199 | 24.4893 | 24.4893 | - |
| 23 Aug 2021 | 24.5070 | 24.5451 | 24.4693 | 23.9543 | 23.9543 | - |
| 20 Aug 2021 | 24.4207 | 24.4650 | 24.3736 | 24.4247 | 24.4247 | - |
| 19 Aug 2021 | 24.4440 | 24.4864 | 24.4067 | 24.4263 | 24.4263 | - |
| 18 Aug 2021 | 24.4214 | 24.4676 | 24.3096 | 24.4506 | 24.4506 | - |
| 17 Aug 2021 | 24.6156 | 24.6330 | 24.4260 | 24.6100 | 24.6100 | - |
| 16 Aug 2021 | 24.5584 | 24.6523 | 24.5584 | 24.5807 | 24.5807 | - |
| 13 Aug 2021 | 24.3438 | 24.5797 | 24.3438 | 24.3450 | 24.3450 | - |
| 12 Aug 2021 | 24.3886 | 24.4494 | 24.2722 | 24.3852 | 24.3852 | - |
| 11 Aug 2021 | 24.5916 | 24.5918 | 24.4318 | 24.5919 | 24.5919 | - |
| 10 Aug 2021 | 24.6326 | 24.6471 | 24.5932 | 24.6379 | 24.6379 | - |
| 09 Aug 2021 | 24.2092 | 24.6592 | 24.2092 | 24.2099 | 24.2099 | - |
| 06 Aug 2021 | 24.6020 | 24.7036 | 24.5948 | 24.5946 | 24.5946 | - |
| 05 Aug 2021 | 24.5098 | 24.6059 | 24.4604 | 24.4966 | 24.4966 | - |
| 04 Aug 2021 | 24.4281 | 24.5447 | 24.4273 | 24.4239 | 24.4239 | - |
| 03 Aug 2021 | 24.3315 | 24.4317 | 24.3268 | 24.3234 | 24.3234 | - |
| 02 Aug 2021 | 24.2662 | 24.3587 | 24.2662 | 24.2541 | 24.2541 | - |
| 30 Jul 2021 | 24.2735 | 24.2985 | 24.2626 | 24.2679 | 24.2679 | - |
| 29 Jul 2021 | 24.1667 | 24.2780 | 24.1667 | 24.1771 | 24.1771 | - |
| 28 Jul 2021 | 24.2111 | 24.2111 | 24.1121 | 24.2073 | 24.2073 | - |
| 27 Jul 2021 | 24.2152 | 24.2301 | 24.1813 | 24.1989 | 24.1989 | - |
| 26 Jul 2021 | 23.6811 | 24.2418 | 23.6811 | 23.6913 | 23.6913 | - |
| 23 Jul 2021 | 24.1694 | 24.2319 | 24.1643 | 24.1741 | 24.1741 | - |
| 22 Jul 2021 | 24.0630 | 24.1737 | 24.0292 | 24.0763 | 24.0763 | - |
| 21 Jul 2021 | 23.9824 | 24.0592 | 23.9761 | 24.0089 | 24.0089 | - |
| 20 Jul 2021 | 24.0727 | 24.0727 | 23.9550 | 24.0675 | 24.0675 | - |
| 19 Jul 2021 | 23.6089 | 24.1651 | 23.6089 | 23.6231 | 23.6231 | - |
| 16 Jul 2021 | 24.1152 | 24.1768 | 24.1049 | 24.1189 | 24.1189 | - |
| 15 Jul 2021 | 24.0715 | 24.1340 | 24.0221 | 24.0663 | 24.0663 | - |
| 14 Jul 2021 | 24.0663 | 24.1000 | 24.0530 | 24.0699 | 24.0699 | - |
| 13 Jul 2021 | 24.1469 | 24.1544 | 24.0430 | 24.1469 | 24.1469 | - |
| 12 Jul 2021 | 23.5325 | 24.1713 | 23.5325 | 24.0450 | 24.0450 | - |
| 09 Jul 2021 | 24.0331 | 24.1316 | 23.9887 | 24.0266 | 24.0266 | - |
| 08 Jul 2021 | 23.9679 | 24.0375 | 23.9363 | 23.9520 | 23.9520 | - |
| 07 Jul 2021 | 23.9533 | 23.9570 | 23.8987 | 23.9404 | 23.9404 | - |
| 06 Jul 2021 | 23.8559 | 23.9320 | 23.8217 | 23.8522 | 23.8522 | - |
| 05 Jul 2021 | 23.3333 | 23.8712 | 23.3333 | 23.8320 | 23.8320 | - |
| 02 Jul 2021 | 23.7500 | 23.8589 | 23.7465 | 23.7553 | 23.7553 | - |
| 01 Jul 2021 | 23.7850 | 23.8016 | 23.7112 | 23.7783 | 23.7783 | - |
| 30 Jun 2021 | 23.8672 | 23.8672 | 23.7665 | 23.8563 | 23.8563 | - |
| 29 Jun 2021 | 23.7505 | 23.8622 | 23.7505 | 23.7352 | 23.7352 | - |
| 28 Jun 2021 | 23.2055 | 23.7802 | 23.2052 | 23.2071 | 23.2071 | - |
| 25 Jun 2021 | 23.7316 | 23.7316 | 23.6237 | 23.7322 | 23.7322 | - |
| 24 Jun 2021 | 23.6407 | 23.7475 | 23.6228 | 23.6218 | 23.6218 | - |
| 23 Jun 2021 | 23.5458 | 23.6675 | 23.5458 | 23.5522 | 23.5522 | - |
| 22 Jun 2021 | 23.5105 | 23.5679 | 23.4672 | 23.5174 | 23.5174 | - |
| 21 Jun 2021 | 23.3321 | 23.5262 | 23.3321 | 23.3330 | 23.3330 | - |
| 18 Jun 2021 | 23.3969 | 23.4329 | 23.3355 | 23.3868 | 23.3868 | - |
| 17 Jun 2021 | 23.4154 | 23.4435 | 23.3759 | 23.3944 | 23.3944 | - |
| 16 Jun 2021 | 23.4558 | 23.4963 | 23.4432 | 23.4453 | 23.4453 | - |
| 15 Jun 2021 | 23.4302 | 23.4636 | 23.4087 | 23.4284 | 23.4284 | - |
| 14 Jun 2021 | 23.4175 | 23.4536 | 23.4175 | 23.4155 | 23.4155 | - |
| 11 Jun 2021 | 23.4964 | 23.5104 | 23.3926 | 23.4940 | 23.4940 | - |
| 10 Jun 2021 | 23.5065 | 23.5149 | 23.4666 | 23.5060 | 23.5060 | - |
| 09 Jun 2021 | 23.5243 | 23.5470 | 23.4781 | 23.5506 | 23.5506 | - |
| 08 Jun 2021 | 23.5244 | 23.5739 | 23.5154 | 23.5465 | 23.5465 | - |
| 07 Jun 2021 | 23.4819 | 23.5704 | 23.4819 | 23.4811 | 23.4811 | - |
| 04 Jun 2021 | 23.4650 | 23.5533 | 23.4650 | 23.4845 | 23.4845 | - |
| 03 Jun 2021 | 23.4827 | 23.5148 | 23.4512 | 23.5103 | 23.5103 | - |
| 02 Jun 2021 | 23.5533 | 23.5672 | 23.4786 | 23.5449 | 23.5449 | - |
| 01 Jun 2021 | 23.5916 | 23.6262 | 23.5004 | 23.5899 | 23.5899 | - |
| 31 May 2021 | 23.5989 | 23.6265 | 23.5496 | 23.6111 | 23.6111 | - |
| 28 May 2021 | 23.5742 | 23.6405 | 23.5576 | 23.6022 | 23.6022 | - |
| 27 May 2021 | 23.5695 | 23.6396 | 23.5675 | 23.5771 | 23.5771 | - |
| 26 May 2021 | 23.6308 | 23.6371 | 23.5537 | 23.6188 | 23.6188 | - |
| 25 May 2021 | 23.5588 | 23.6685 | 23.5588 | 23.5695 | 23.5695 | - |
| 24 May 2021 | 23.5174 | 23.5834 | 23.5174 | 23.5216 | 23.5216 | - |
| 21 May 2021 | 23.5514 | 23.5737 | 23.5218 | 23.5546 | 23.5546 | - |
| 20 May 2021 | 23.5154 | 23.5693 | 23.5041 | 23.5183 | 23.5183 | - |
| 19 May 2021 | 23.5755 | 23.6291 | 23.5263 | 23.5872 | 23.5872 | - |
| 18 May 2021 | 23.5532 | 23.6347 | 23.5455 | 23.5617 | 23.5617 | - |
| 17 May 2021 | 23.4802 | 23.5594 | 23.4769 | 23.4973 | 23.4973 | - |
| 14 May 2021 | 23.4534 | 23.5225 | 23.4363 | 23.4857 | 23.4857 | - |
| 13 May 2021 | 23.4346 | 23.4921 | 23.4316 | 23.4484 | 23.4484 | - |
| 12 May 2021 | 23.4792 | 23.4955 | 23.4195 | 23.4743 | 23.4743 | - |
| 11 May 2021 | 23.4248 | 23.5199 | 23.3952 | 23.4291 | 23.4291 | - |
| 10 May 2021 | 22.8305 | 23.4675 | 22.8305 | 23.4058 | 23.4058 | - |
| 07 May 2021 | 23.3953 | 23.4563 | 23.3627 | 23.3970 | 23.3970 | - |
| 06 May 2021 | 23.2947 | 23.4136 | 23.2743 | 23.2904 | 23.2904 | - |
| 05 May 2021 | 23.3231 | 23.3539 | 23.2128 | 23.3296 | 23.3296 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
