Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,382.71 -11.50 (-0.34%) Nikkei
27,433.40 +50.84 (+0.19%) Hang Seng
22,170.16 -518.74 (-2.29%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,734.04 +500.88 (+2.16%) CMC Crypto 200
538.38 +21.37 (+4.13%)
SGD/THB (SGDTHB=X)
CCY - CCY Delayed Price. Currency in THB
Add to watchlist
As of 06:17AM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 24.9775 | 25.0017 | 24.9139 | 24.9244 | 24.9244 | - |
| 27 Jan 2023 | 24.9879 | 25.0732 | 24.9424 | 24.9732 | 24.9732 | - |
| 26 Jan 2023 | 24.9236 | 24.9823 | 24.8496 | 24.9357 | 24.9357 | - |
| 25 Jan 2023 | 24.8031 | 24.9656 | 24.7891 | 24.8070 | 24.8070 | - |
| 24 Jan 2023 | 24.8238 | 24.8508 | 24.7977 | 24.8128 | 24.8128 | - |
| 23 Jan 2023 | 24.7168 | 24.8912 | 24.7168 | 24.7658 | 24.7658 | - |
| 20 Jan 2023 | 24.8563 | 24.8563 | 24.7185 | 24.8639 | 24.8639 | - |
| 19 Jan 2023 | 25.0028 | 25.0169 | 24.8791 | 24.9681 | 24.9681 | - |
| 18 Jan 2023 | 24.9838 | 25.0420 | 24.9022 | 24.9758 | 24.9758 | - |
| 17 Jan 2023 | 25.0138 | 25.0496 | 24.9325 | 25.0014 | 25.0014 | - |
| 16 Jan 2023 | 24.8328 | 25.0180 | 24.8328 | 24.4393 | 24.4393 | - |
| 13 Jan 2023 | 25.0247 | 25.0620 | 24.8879 | 25.0225 | 25.0225 | - |
| 12 Jan 2023 | 25.0270 | 25.1058 | 24.9731 | 25.0572 | 25.0572 | - |
| 11 Jan 2023 | 25.1170 | 25.1950 | 24.9836 | 25.1040 | 25.1040 | - |
| 10 Jan 2023 | 25.1068 | 25.1957 | 25.0525 | 25.0983 | 25.0983 | - |
| 09 Jan 2023 | 25.2722 | 25.2722 | 25.0655 | 25.2816 | 25.2816 | - |
| 06 Jan 2023 | 25.2863 | 25.3069 | 25.1394 | 25.2746 | 25.2746 | - |
| 05 Jan 2023 | 25.2866 | 25.3512 | 25.1770 | 25.2549 | 25.2549 | - |
| 04 Jan 2023 | 25.5597 | 25.5655 | 25.2172 | 25.5314 | 25.5314 | - |
| 03 Jan 2023 | 25.6742 | 25.6924 | 25.5204 | 25.6915 | 25.6915 | - |
| 02 Jan 2023 | 25.8083 | 25.8154 | 25.6814 | 25.7688 | 25.7688 | - |
| 30 Dec 2022 | 25.7281 | 25.8014 | 25.6606 | 25.7201 | 25.7201 | - |
| 29 Dec 2022 | 25.7076 | 25.7076 | 25.6242 | 25.7177 | 25.7177 | - |
| 28 Dec 2022 | 25.6822 | 25.7847 | 25.6525 | 25.6821 | 25.6821 | - |
| 27 Dec 2022 | 25.1939 | 25.7597 | 25.1939 | 25.7156 | 25.7156 | - |
| 26 Dec 2022 | 25.7156 | 25.7156 | 25.7156 | 25.6974 | 25.6974 | - |
| 23 Dec 2022 | 25.7636 | 25.7888 | 25.6529 | 25.7582 | 25.7582 | - |
| 22 Dec 2022 | 25.6247 | 25.7364 | 25.6247 | 25.6194 | 25.6194 | - |
| 21 Dec 2022 | 25.5984 | 25.7326 | 25.5984 | 25.6215 | 25.6215 | - |
| 20 Dec 2022 | 25.6716 | 25.7772 | 25.6312 | 25.6405 | 25.6405 | - |
| 19 Dec 2022 | 25.6077 | 25.7052 | 25.6077 | 25.6141 | 25.6141 | - |
| 16 Dec 2022 | 25.7539 | 25.7718 | 25.6486 | 25.7475 | 25.7475 | - |
| 15 Dec 2022 | 25.6035 | 25.8529 | 25.6035 | 25.5851 | 25.5851 | - |
| 14 Dec 2022 | 25.6579 | 25.6968 | 25.6062 | 25.6581 | 25.6581 | - |
| 13 Dec 2022 | 25.7303 | 25.7556 | 25.6283 | 25.7013 | 25.7013 | - |
| 12 Dec 2022 | 25.1543 | 25.6939 | 25.1543 | 25.6023 | 25.6023 | - |
| 09 Dec 2022 | 25.6436 | 25.7512 | 25.6272 | 25.6461 | 25.6461 | - |
| 08 Dec 2022 | 25.7273 | 25.7273 | 25.5770 | 25.7162 | 25.7162 | - |
| 07 Dec 2022 | 25.7854 | 25.8549 | 25.7260 | 25.7972 | 25.7972 | - |
| 06 Dec 2022 | 25.7989 | 25.8521 | 25.7611 | 25.8207 | 25.8207 | - |
| 05 Dec 2022 | 25.1595 | 25.8092 | 25.1595 | 25.6512 | 25.6512 | - |
| 02 Dec 2022 | 25.6825 | 25.7350 | 25.6170 | 25.6802 | 25.6802 | - |
| 01 Dec 2022 | 25.7827 | 25.8033 | 25.6601 | 25.7934 | 25.7934 | - |
| 30 Nov 2022 | 25.7298 | 25.8240 | 25.6665 | 25.7410 | 25.7410 | - |
| 29 Nov 2022 | 25.9551 | 25.9551 | 25.7270 | 25.9449 | 25.9449 | - |
| 28 Nov 2022 | 26.0319 | 26.0319 | 25.8486 | 25.9413 | 25.9413 | - |
| 25 Nov 2022 | 25.9740 | 26.0593 | 25.9233 | 25.9887 | 25.9887 | - |
| 24 Nov 2022 | 26.1288 | 26.2021 | 25.9357 | 26.1222 | 26.1222 | - |
| 23 Nov 2022 | 26.1871 | 26.2181 | 26.0930 | 26.1680 | 26.1680 | - |
| 22 Nov 2022 | 26.2230 | 26.2493 | 26.1124 | 26.2275 | 26.2275 | - |
| 21 Nov 2022 | 25.5804 | 26.2191 | 25.5804 | 26.0085 | 26.0085 | - |
| 18 Nov 2022 | 26.0652 | 26.1125 | 25.9971 | 26.0655 | 26.0655 | - |
| 17 Nov 2022 | 26.1076 | 26.1347 | 26.0389 | 26.1147 | 26.1147 | - |
| 16 Nov 2022 | 25.9407 | 26.0979 | 25.9386 | 25.9156 | 25.9156 | - |
| 15 Nov 2022 | 25.9890 | 26.0246 | 25.8822 | 25.9615 | 25.9615 | - |
| 14 Nov 2022 | 25.5391 | 26.1074 | 25.5391 | 25.4805 | 25.4805 | - |
| 11 Nov 2022 | 26.1194 | 26.1676 | 25.8843 | 26.1196 | 26.1196 | - |
| 10 Nov 2022 | 26.2538 | 26.3305 | 26.0761 | 26.2722 | 26.2722 | - |
| 09 Nov 2022 | 26.3826 | 26.3906 | 26.2074 | 26.3977 | 26.3977 | - |
| 08 Nov 2022 | 26.5753 | 26.6195 | 26.4025 | 26.5943 | 26.5943 | - |
| 07 Nov 2022 | 25.6877 | 26.6441 | 25.6877 | 25.6774 | 25.6774 | - |
| 04 Nov 2022 | 26.7205 | 26.7205 | 26.4557 | 26.7146 | 26.7146 | - |
| 03 Nov 2022 | 26.6385 | 26.7302 | 26.6205 | 26.6597 | 26.6597 | - |
| 02 Nov 2022 | 26.6506 | 26.6968 | 26.5467 | 26.6494 | 26.6494 | - |
| 01 Nov 2022 | 26.8631 | 26.8631 | 26.6570 | 26.8724 | 26.8724 | - |
| 31 Oct 2022 | 26.8671 | 26.9060 | 26.8217 | 26.8652 | 26.8652 | - |
| 27 Oct 2022 | 26.7450 | 26.8989 | 26.7343 | 26.7742 | 26.7742 | - |
| 26 Oct 2022 | 26.8080 | 26.8854 | 26.7412 | 26.8393 | 26.8393 | - |
| 25 Oct 2022 | 26.7611 | 26.8673 | 26.6958 | 26.7521 | 26.7521 | - |
| 24 Oct 2022 | 26.8318 | 26.8848 | 26.7378 | 26.8462 | 26.8462 | - |
| 23 Oct 2022 | 26.8486 | 26.8486 | 26.7434 | 26.8506 | 26.8506 | - |
| 20 Oct 2022 | 26.8076 | 26.8923 | 26.7508 | 26.8009 | 26.8009 | - |
| 19 Oct 2022 | 26.8230 | 26.9279 | 26.6882 | 26.8302 | 26.8302 | - |
| 18 Oct 2022 | 26.8158 | 26.9103 | 26.7149 | 26.7869 | 26.7869 | - |
| 17 Oct 2022 | 26.7717 | 26.8279 | 26.7216 | 26.7542 | 26.7542 | - |
| 16 Oct 2022 | 26.7402 | 26.7947 | 26.6851 | 26.8129 | 26.8129 | - |
| 13 Oct 2022 | 26.6638 | 26.8384 | 26.6412 | 26.5427 | 26.5427 | - |
| 12 Oct 2022 | 26.3727 | 26.5934 | 26.3099 | 26.3844 | 26.3844 | - |
| 11 Oct 2022 | 26.4825 | 26.5534 | 26.3908 | 26.4431 | 26.4431 | - |
| 10 Oct 2022 | 26.4154 | 26.5328 | 26.3883 | 26.4168 | 26.4168 | - |
| 09 Oct 2022 | 25.6471 | 26.4262 | 25.6471 | 25.6478 | 25.6478 | - |
| 06 Oct 2022 | 26.1307 | 26.2452 | 26.0908 | 26.1014 | 26.1014 | - |
| 05 Oct 2022 | 26.2939 | 26.2939 | 26.0952 | 26.2704 | 26.2704 | - |
| 04 Oct 2022 | 26.2854 | 26.3385 | 26.1333 | 26.2523 | 26.2523 | - |
| 03 Oct 2022 | 26.3608 | 26.4800 | 26.2053 | 26.3956 | 26.3956 | - |
| 02 Oct 2022 | 26.3011 | 26.5370 | 26.3011 | 26.3056 | 26.3056 | - |
| 29 Sept 2022 | 26.4663 | 26.5057 | 26.2457 | 26.4184 | 26.4184 | - |
| 28 Sept 2022 | 26.3575 | 26.5267 | 26.3173 | 26.3808 | 26.3808 | - |
| 27 Sept 2022 | 26.3512 | 26.5086 | 26.2562 | 26.3712 | 26.3712 | - |
| 26 Sept 2022 | 25.8365 | 26.4294 | 25.8365 | 25.8073 | 25.8073 | - |
| 25 Sept 2022 | 26.0487 | 26.3539 | 25.8073 | 26.1870 | 26.1870 | - |
| 22 Sept 2022 | 26.3070 | 26.3498 | 26.2284 | 26.3328 | 26.3328 | - |
| 21 Sept 2022 | 26.2217 | 26.3651 | 26.1914 | 26.1946 | 26.1946 | - |
| 20 Sept 2022 | 26.2378 | 26.3061 | 26.1895 | 26.2087 | 26.2087 | - |
| 19 Sept 2022 | 26.1843 | 26.2537 | 26.1422 | 26.1910 | 26.1910 | - |
| 18 Sept 2022 | 25.2475 | 26.2496 | 25.2475 | 25.2547 | 25.2547 | - |
| 15 Sept 2022 | 26.2128 | 26.2881 | 26.1433 | 26.2049 | 26.2049 | - |
| 14 Sept 2022 | 26.0355 | 26.1922 | 25.9935 | 26.0469 | 26.0469 | - |
| 13 Sept 2022 | 26.0102 | 26.1029 | 25.9925 | 26.0084 | 26.0084 | - |
| 12 Sept 2022 | 25.9388 | 26.0187 | 25.9243 | 25.9679 | 25.9679 | - |
| *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.
