Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,417.98 -1,201.62 (-1.89%) CMC Crypto 200
1,322.70 +28.03 (+2.16%)
Airports Of Thailand PLC (TATD.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:18PM SGT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 11,800 |
| 07 May 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 2,000 |
| 06 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2,000 |
| 03 May 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 1,400 |
| 02 May 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 16,800 |
| 30 Apr 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 28,900 |
| 29 Apr 2024 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | 2.3700 | 200 |
| 26 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 8,700 |
| 25 Apr 2024 | 2.3700 | 2.3700 | 2.3600 | 2.3600 | 2.3600 | 25,500 |
| 24 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2,000 |
| 23 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 6,000 |
| 22 Apr 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 8,000 |
| 19 Apr 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 18,300 |
| 18 Apr 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 18,000 |
| 17 Apr 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 30,000 |
| 16 Apr 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 4,000 |
| 15 Apr 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 20,600 |
| 12 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 6,000 |
| 11 Apr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 20,000 |
| 09 Apr 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 60,800 |
| 08 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,000 |
| 05 Apr 2024 | 2.4000 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 20,000 |
| 04 Apr 2024 | 2.4200 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 32,900 |
| 03 Apr 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 34,700 |
| 02 Apr 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 81,000 |
| 01 Apr 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 39,000 |
| 28 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 1,000 |
| 27 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 1,000 |
| 26 Mar 2024 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 2,300 |
| 25 Mar 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 3,000 |
| 22 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2,000 |
| 21 Mar 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4700 | 3,000 |
| 20 Mar 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 2,300 |
| 19 Mar 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 10,200 |
| 18 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 4,000 |
| 15 Mar 2024 | 2.4700 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 6,200 |
| 14 Mar 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 15,000 |
| 13 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 4,000 |
| 12 Mar 2024 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | 2.4800 | 14,100 |
| 11 Mar 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 99,300 |
| 08 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 42,000 |
| 07 Mar 2024 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 12,300 |
| 06 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 66,000 |
| 05 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 54,000 |
| 04 Mar 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4500 | 2.4500 | 100,700 |
| 01 Mar 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 57,000 |
| 29 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 28 Feb 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 2,000 |
| 27 Feb 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 2,300 |
| 26 Feb 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 100 |
| 23 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 22 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 21 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 400 |
| 20 Feb 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 3,200 |
| 19 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 6,000 |
| 16 Feb 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 12,000 |
| 15 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 12,000 |
| 14 Feb 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 36,700 |
| 13 Feb 2024 | 2.4700 | 2.4700 | 2.3800 | 2.3900 | 2.3900 | 18,900 |
| 09 Feb 2024 | 2.4400 | 2.4900 | 2.4200 | 2.4300 | 2.4300 | 34,000 |
| 08 Feb 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 12,500 |
| 07 Feb 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 54,500 |
| 06 Feb 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 72,000 |
| 05 Feb 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 62,000 |
| 02 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 01 Feb 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3300 | 2.3300 | 4,300 |
| 31 Jan 2024 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | 2.2800 | 1,500 |
| 30 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 29 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 4,000 |
| 26 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2,000 |
| 25 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 24 Jan 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 3,000 |
| 23 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 22 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 19 Jan 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 900 |
| 18 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 18,400 |
| 17 Jan 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 200 |
| 16 Jan 2024 | 2.3900 | 2.4100 | 2.3900 | 2.4100 | 2.4100 | 28,000 |
| 15 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 12 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 11 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 500 |
| 10 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 09 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,100 |
| 08 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 05 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 04 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2,000 |
| 03 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 02 Jan 2024 | 2.3100 | 2.4200 | 2.3100 | 2.4200 | 2.4200 | 47,800 |
| 29 Dec 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 28 Dec 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 27 Dec 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 200 |
| 26 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 22 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 21 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 20 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 19 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 18 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 100 |
| 15 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 14 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 200 |
| 13 Dec 2023 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 18,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.