Singapore markets open in 7 hours 23 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,197.79 +17.05 (+0.33%) Dow
38,925.86 +73.59 (+0.19%) Nasdaq
16,388.23 +38.99 (+0.24%) Bitcoin USD
63,407.54 +328.95 (+0.52%) CMC Crypto 200
1,316.57 -48.55 (-3.56%)
PTT Exploration & Production PCL (TPED.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 02:00PM 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 |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.61 | 5.68 | 5.61 | 5.65 | 5.65 | 11,900 |
| 06 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3,300 |
| 03 May 2024 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | 3,000 |
| 02 May 2024 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | 7,400 |
| 30 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2,000 |
| 29 Apr 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 1,700 |
| 26 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 7,000 |
| 25 Apr 2024 | 5.83 | 5.83 | 5.75 | 5.76 | 5.76 | 19,900 |
| 24 Apr 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 6,000 |
| 23 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 8,700 |
| 22 Apr 2024 | 5.87 | 5.91 | 5.79 | 5.84 | 5.84 | 10,200 |
| 19 Apr 2024 | 5.90 | 6.05 | 5.90 | 5.99 | 5.99 | 18,500 |
| 18 Apr 2024 | 5.96 | 5.99 | 5.86 | 5.87 | 5.87 | 20,800 |
| 17 Apr 2024 | 5.86 | 6.11 | 5.86 | 6.11 | 6.11 | 12,900 |
| 16 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4,000 |
| 15 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 12 Apr 2024 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 20,000 |
| 11 Apr 2024 | 5.90 | 5.91 | 5.88 | 5.88 | 5.88 | 13,300 |
| 09 Apr 2024 | 5.85 | 5.93 | 5.83 | 5.93 | 5.93 | 2,900 |
| 08 Apr 2024 | 5.83 | 5.86 | 5.83 | 5.84 | 5.84 | 4,500 |
| 05 Apr 2024 | 5.80 | 5.86 | 5.80 | 5.84 | 5.84 | 21,000 |
| 04 Apr 2024 | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | 28,200 |
| 03 Apr 2024 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 80,600 |
| 02 Apr 2024 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 51,100 |
| 01 Apr 2024 | 5.66 | 5.68 | 5.59 | 5.59 | 5.59 | 52,100 |
| 28 Mar 2024 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 300 |
| 27 Mar 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 2,100 |
| 26 Mar 2024 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 700 |
| 25 Mar 2024 | 5.66 | 5.70 | 5.58 | 5.60 | 5.60 | 10,500 |
| 22 Mar 2024 | 5.71 | 5.71 | 5.64 | 5.64 | 5.64 | 1,400 |
| 21 Mar 2024 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | 2,700 |
| 20 Mar 2024 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 5,200 |
| 19 Mar 2024 | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | 5,100 |
| 18 Mar 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 2,000 |
| 15 Mar 2024 | 5.70 | 5.76 | 5.70 | 5.73 | 5.73 | 7,600 |
| 14 Mar 2024 | 5.60 | 5.71 | 5.60 | 5.71 | 5.71 | 20,100 |
| 13 Mar 2024 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | 53,600 |
| 12 Mar 2024 | 5.62 | 5.62 | 5.55 | 5.55 | 5.55 | 50,900 |
| 11 Mar 2024 | 5.71 | 5.73 | 5.63 | 5.63 | 5.63 | 15,900 |
| 08 Mar 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 29,300 |
| 07 Mar 2024 | 5.69 | 5.70 | 5.64 | 5.67 | 5.67 | 37,500 |
| 06 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 76,000 |
| 05 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 120,000 |
| 04 Mar 2024 | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | 61,200 |
| 01 Mar 2024 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 42,200 |
| 29 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 28 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2,000 |
| 27 Feb 2024 | 5.80 | 5.82 | 5.66 | 5.73 | 5.73 | 1,800 |
| 26 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 23 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 100 |
| 22 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 Feb 2024 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | 2,600 |
| 20 Feb 2024 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | 6,000 |
| 19 Feb 2024 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | 17,200 |
| 19 Feb 2024 | 0.194936 Dividend | |||||
| 16 Feb 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.55 | 5,900 |
| 15 Feb 2024 | 5.71 | 5.72 | 5.70 | 5.71 | 5.52 | 44,800 |
| 14 Feb 2024 | 5.77 | 5.77 | 5.72 | 5.72 | 5.53 | 43,400 |
| 13 Feb 2024 | 5.79 | 5.79 | 5.75 | 5.79 | 5.59 | 14,700 |
| 09 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.59 | 24,200 |
| 08 Feb 2024 | 5.79 | 5.84 | 5.75 | 5.79 | 5.59 | 27,800 |
| 07 Feb 2024 | 5.77 | 5.79 | 5.76 | 5.79 | 5.59 | 82,400 |
| 06 Feb 2024 | 5.71 | 5.77 | 5.71 | 5.77 | 5.57 | 101,500 |
| 05 Feb 2024 | 5.70 | 5.71 | 5.65 | 5.71 | 5.52 | 78,800 |
| 02 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | - |
| 01 Feb 2024 | 5.71 | 5.71 | 5.69 | 5.70 | 5.51 | 15,400 |
| 31 Jan 2024 | 5.65 | 5.69 | 5.64 | 5.66 | 5.47 | 9,300 |
| 30 Jan 2024 | 5.64 | 5.64 | 5.57 | 5.59 | 5.40 | 1,200 |
| 29 Jan 2024 | 5.64 | 5.66 | 5.62 | 5.62 | 5.43 | 12,000 |
| 26 Jan 2024 | 5.64 | 5.65 | 5.56 | 5.58 | 5.39 | 2,300 |
| 25 Jan 2024 | 5.59 | 5.60 | 5.59 | 5.60 | 5.41 | 3,000 |
| 24 Jan 2024 | 5.60 | 5.60 | 5.51 | 5.57 | 5.38 | 16,500 |
| 23 Jan 2024 | 5.68 | 5.68 | 5.58 | 5.58 | 5.39 | 17,200 |
| 22 Jan 2024 | 5.62 | 5.66 | 5.61 | 5.62 | 5.43 | 28,800 |
| 19 Jan 2024 | 5.58 | 5.64 | 5.56 | 5.64 | 5.45 | 16,500 |
| 18 Jan 2024 | 5.60 | 5.62 | 5.55 | 5.56 | 5.37 | 17,400 |
| 17 Jan 2024 | 5.67 | 5.68 | 5.57 | 5.57 | 5.38 | 39,600 |
| 16 Jan 2024 | 5.75 | 5.76 | 5.67 | 5.69 | 5.50 | 45,500 |
| 15 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.55 | - |
| 12 Jan 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.55 | 26,300 |
| 11 Jan 2024 | 5.62 | 5.67 | 5.61 | 5.67 | 5.48 | 70,200 |
| 10 Jan 2024 | 5.68 | 5.69 | 5.65 | 5.65 | 5.46 | 50,200 |
| 09 Jan 2024 | 5.65 | 5.69 | 5.61 | 5.68 | 5.49 | 128,200 |
| 08 Jan 2024 | 5.81 | 5.83 | 5.68 | 5.68 | 5.49 | 79,900 |
| 05 Jan 2024 | 5.74 | 5.84 | 5.74 | 5.83 | 5.63 | 80,900 |
| 04 Jan 2024 | 5.55 | 5.76 | 5.55 | 5.76 | 5.56 | 93,500 |
| 03 Jan 2024 | 5.81 | 5.83 | 5.66 | 5.66 | 5.47 | 39,100 |
| 02 Jan 2024 | 5.74 | 5.76 | 5.74 | 5.76 | 5.56 | 200 |
| 29 Dec 2023 | 5.73 | 5.77 | 5.72 | 5.72 | 5.53 | 1,200 |
| 28 Dec 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.52 | - |
| 27 Dec 2023 | 5.72 | 5.75 | 5.70 | 5.71 | 5.52 | 7,700 |
| 26 Dec 2023 | 5.62 | 5.68 | 5.62 | 5.68 | 5.49 | 7,800 |
| 22 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.39 | - |
| 21 Dec 2023 | 5.63 | 5.63 | 5.58 | 5.58 | 5.39 | 3,100 |
| 20 Dec 2023 | 5.64 | 5.65 | 5.63 | 5.63 | 5.44 | 2,900 |
| 19 Dec 2023 | 5.62 | 5.63 | 5.61 | 5.61 | 5.42 | 6,100 |
| 18 Dec 2023 | 5.60 | 5.60 | 5.58 | 5.58 | 5.39 | 4,200 |
| 15 Dec 2023 | 5.48 | 5.61 | 5.48 | 5.59 | 5.40 | 20,000 |
| 14 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.20 | 12,100 |
| 13 Dec 2023 | 5.36 | 5.40 | 5.27 | 5.37 | 5.19 | 58,300 |
| *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.