Singapore Telecommunications Limited (SINGTEL80) Price History

Daily open, high, low, close and volume for Singapore Telecommunications Limited (SINGTEL80) from 2025-10-15 to 2026-10-14, newest first.

‹ SINGTEL80 price and chart

Date	Open	High	Low	Close	Volume
2026-10-14	THB 11.10	THB 11.10	THB 10.80	THB 11.10	25,804
2026-10-12	THB 11.10	THB 11.10	THB 11.00	THB 11.00	132,443
2026-10-09	THB 11.30	THB 11.40	THB 11.10	THB 11.40	5,293
2026-10-08	THB 11.30	THB 11.30	THB 11.10	THB 11.20	1,398
2026-10-07	THB 11.30	THB 11.30	THB 11.20	THB 11.30	8,911
2026-10-06	THB 11.20	THB 11.20	THB 11.00	THB 11.20	119,432
2026-10-05	THB 11.20	THB 11.30	THB 11.20	THB 11.30	7,461
2026-10-02	THB 11.20	THB 11.30	THB 11.10	THB 11.20	201,872
2026-10-01	THB 11.30	THB 11.40	THB 11.20	THB 11.30	4,411
2026-09-30	THB 11.30	THB 11.30	THB 11.20	THB 11.30	11,769
2026-09-29	THB 11.40	THB 11.40	THB 11.20	THB 11.30	4,158
2026-09-28	THB 11.30	THB 11.40	THB 11.30	THB 11.40	6,683
2026-09-25	THB 11.20	THB 11.30	THB 11.10	THB 11.30	30,728
2026-09-24	THB 11.20	THB 11.20	THB 11.10	THB 11.20	153,086
2026-09-23	THB 11.30	THB 11.40	THB 11.30	THB 11.30	10,110
2026-09-22	THB 11.30	THB 11.40	THB 11.20	THB 11.30	13,327
2026-09-21	THB 11.40	THB 11.40	THB 11.30	THB 11.30	46,066
2026-09-18	THB 11.40	THB 11.60	THB 11.30	THB 11.50	56,462
2026-09-17	THB 11.50	THB 11.80	THB 11.50	THB 11.60	9,036
2026-09-16	THB 11.60	THB 11.60	THB 11.50	THB 11.60	4,408
2026-09-15	THB 11.70	THB 11.80	THB 11.50	THB 11.80	2,433
2026-09-14	THB 11.70	THB 11.80	THB 11.50	THB 11.80	38,859
2026-09-11	THB 11.80	THB 11.80	THB 11.80	THB 11.80	10,592
2026-09-10	THB 11.90	THB 11.90	THB 11.80	THB 11.80	5,240
2026-09-09	THB 11.80	THB 11.90	THB 11.70	THB 11.90	7,716
2026-09-08	THB 11.80	THB 11.90	THB 11.70	THB 11.90	13,523
2026-09-07	THB 11.80	THB 11.90	THB 11.80	THB 11.90	20,820
2026-09-04	THB 11.60	THB 11.80	THB 11.60	THB 11.80	30,390
2026-09-03	THB 11.60	THB 11.80	THB 11.50	THB 11.60	11,469
2026-09-02	THB 11.60	THB 11.70	THB 11.60	THB 11.70	3,642
2026-09-01	THB 11.80	THB 11.80	THB 11.50	THB 11.50	44,414
2026-08-31	THB 11.80	THB 11.90	THB 11.70	THB 11.90	38,250
2026-08-28	THB 11.70	THB 11.80	THB 11.60	THB 11.80	64,768
2026-08-27	THB 11.60	THB 11.70	THB 11.50	THB 11.50	11,727
2026-08-26	THB 11.70	THB 11.80	THB 11.60	THB 11.70	469,482
2026-08-25	THB 11.40	THB 11.70	THB 11.40	THB 11.70	384,981
2026-08-24	THB 11.40	THB 11.40	THB 11.30	THB 11.40	2,849
2026-08-21	THB 11.50	THB 11.60	THB 11.20	THB 11.60	121,427
2026-08-20	THB 11.60	THB 11.60	THB 11.50	THB 11.60	34,038
2026-08-19	THB 11.50	THB 11.60	THB 11.40	THB 11.50	71,888
2026-08-18	THB 11.50	THB 11.60	THB 11.30	THB 11.60	42,810
2026-08-17	THB 11.50	THB 11.60	THB 11.40	THB 11.50	170,804
2026-08-14	THB 11.30	THB 11.50	THB 11.30	THB 11.50	39,219
2026-08-13	THB 11.00	THB 11.20	THB 11.00	THB 11.20	95,763
2026-08-11	THB 11.10	THB 11.20	THB 11.00	THB 11.20	34,653
2026-08-10	THB 11.10	THB 11.30	THB 11.00	THB 11.30	4,588
2026-08-07	THB 11.20	THB 11.20	THB 11.10	THB 11.10	135,523
2026-08-06	THB 11.30	THB 11.30	THB 11.10	THB 11.30	51,457
2026-08-05	THB 11.50	THB 11.50	THB 11.20	THB 11.30	107,669
2026-08-04	THB 11.50	THB 11.60	THB 11.40	THB 11.50	4,282
2026-08-03	THB 11.50	THB 11.60	THB 11.40	THB 11.50	34,027
2026-07-31	THB 11.70	THB 11.70	THB 11.50	THB 11.70	34,502
2026-07-30	THB 12.00	THB 12.20	THB 11.80	THB 11.90	350,609
2026-07-27	THB 11.60	THB 11.60	THB 11.50	THB 11.60	36,894
2026-07-24	THB 11.50	THB 11.60	THB 11.50	THB 11.50	22,146
2026-07-23	THB 11.60	THB 11.70	THB 11.50	THB 11.70	13,698
2026-07-22	THB 11.50	THB 11.60	THB 11.50	THB 11.60	29,106
2026-07-21	THB 11.50	THB 11.60	THB 11.50	THB 11.60	29,899
2026-07-20	THB 11.60	THB 11.60	THB 11.50	THB 11.60	18,701
2026-07-17	THB 11.50	THB 11.60	THB 11.50	THB 11.50	26,105
2026-07-16	THB 11.50	THB 11.50	THB 11.40	THB 11.50	27,887
2026-07-15	THB 11.50	THB 11.50	THB 11.50	THB 11.50	10,543
2026-07-14	THB 11.50	THB 11.50	THB 11.40	THB 11.50	4,941
2026-07-13	THB 11.40	THB 11.50	THB 11.40	THB 11.50	13,672
2026-07-10	THB 11.30	THB 11.50	THB 11.30	THB 11.40	60,509
2026-07-09	THB 11.30	THB 11.40	THB 11.30	THB 11.40	4,883
2026-07-08	THB 11.30	THB 11.50	THB 11.30	THB 11.30	14,634
2026-07-07	THB 11.40	THB 11.40	THB 11.20	THB 11.40	50,289
2026-07-06	THB 11.50	THB 11.50	THB 11.40	THB 11.50	12,667
2026-07-03	THB 11.40	THB 11.50	THB 11.30	THB 11.50	19,421
2026-07-02	THB 11.30	THB 11.50	THB 11.30	THB 11.40	14,797
2026-07-01	THB 11.60	THB 11.60	THB 11.30	THB 11.30	156,217
2026-06-30	THB 11.50	THB 11.50	THB 11.30	THB 11.40	13,435
2026-06-29	THB 11.40	THB 11.50	THB 11.30	THB 11.50	15,191
2026-06-26	THB 11.40	THB 11.40	THB 11.20	THB 11.40	38,271
2026-06-25	THB 11.40	THB 11.40	THB 11.30	THB 11.40	164,318
2026-06-24	THB 11.30	THB 11.40	THB 11.30	THB 11.30	23,096
2026-06-23	THB 11.10	THB 11.20	THB 10.90	THB 11.10	115,178
2026-06-22	THB 11.10	THB 11.10	THB 11.00	THB 11.10	58,040
2026-06-19	THB 11.10	THB 11.10	THB 10.90	THB 11.10	4,063
2026-06-18	THB 11.00	THB 11.10	THB 10.90	THB 11.10	23,728
2026-06-17	THB 11.00	THB 11.20	THB 11.00	THB 11.10	89,372
2026-06-16	THB 11.00	THB 11.00	THB 10.90	THB 11.00	14,659
2026-06-15	THB 11.00	THB 11.00	THB 10.80	THB 11.00	44,750
2026-06-12	THB 11.00	THB 11.00	THB 10.80	THB 11.00	40,280
2026-06-11	THB 10.80	THB 11.00	THB 10.80	THB 10.90	26,435
2026-06-10	THB 11.00	THB 11.00	THB 10.80	THB 10.80	82,189
2026-06-09	THB 10.80	THB 11.10	THB 10.70	THB 11.10	43,831
2026-06-08	THB 10.80	THB 11.20	THB 10.70	THB 10.80	104,366
2026-06-05	THB 11.00	THB 11.10	THB 10.80	THB 10.90	90,915
2026-06-04	THB 11.00	THB 11.10	THB 10.90	THB 11.00	132,219
2026-06-02	THB 11.10	THB 11.20	THB 10.90	THB 11.20	187,131
2026-05-29	THB 11.20	THB 11.30	THB 11.10	THB 11.10	87,910
2026-05-28	THB 11.30	THB 11.30	THB 11.00	THB 11.10	226,733
2026-05-27	THB 11.50	THB 11.60	THB 11.40	THB 11.60	57,430
2026-05-26	THB 11.60	THB 11.60	THB 11.40	THB 11.50	56,535
2026-05-25	THB 11.80	THB 11.80	THB 11.50	THB 11.70	329,608
2026-05-22	THB 11.80	THB 12.00	THB 11.70	THB 11.80	67,193
2026-05-21	THB 12.20	THB 12.30	THB 11.80	THB 12.10	211,247
2026-05-20	THB 12.70	THB 12.80	THB 12.60	THB 12.80	47,405
2026-05-19	THB 12.50	THB 12.70	THB 12.40	THB 12.60	53,446
2026-05-18	THB 12.30	THB 12.40	THB 12.30	THB 12.40	44,994
2026-05-15	THB 12.20	THB 12.40	THB 12.10	THB 12.20	46,755
2026-05-14	THB 12.30	THB 12.40	THB 12.20	THB 12.30	31,822
2026-05-13	THB 12.10	THB 12.30	THB 12.00	THB 12.30	41,203
2026-05-12	THB 12.00	THB 12.00	THB 11.80	THB 11.80	31,982
2026-05-11	THB 12.00	THB 12.10	THB 12.00	THB 12.00	74,003
2026-05-08	THB 11.80	THB 12.00	THB 11.60	THB 11.90	42,284
2026-05-07	THB 11.70	THB 12.00	THB 11.60	THB 11.80	65,549
2026-05-06	THB 11.80	THB 11.90	THB 11.60	THB 11.80	114,351
2026-05-05	THB 11.90	THB 12.00	THB 11.90	THB 12.00	39,662
2026-04-30	THB 11.60	THB 11.70	THB 11.50	THB 11.70	36,895
2026-04-29	THB 11.50	THB 11.60	THB 11.40	THB 11.60	111,898
2026-04-28	THB 11.70	THB 11.80	THB 11.50	THB 11.70	155,936
2026-04-27	THB 11.70	THB 11.70	THB 11.50	THB 11.70	87,753
2026-04-24	THB 11.70	THB 11.80	THB 11.50	THB 11.80	222,595
2026-04-23	THB 12.00	THB 12.00	THB 11.80	THB 11.90	99,889
2026-04-22	THB 12.10	THB 12.10	THB 12.00	THB 12.00	44,118
2026-04-21	THB 12.20	THB 12.30	THB 12.10	THB 12.20	19,992
2026-04-20	THB 11.90	THB 12.20	THB 11.90	THB 12.20	25,782
2026-04-17	THB 12.10	THB 12.20	THB 12.00	THB 12.10	62,263
2026-04-16	THB 12.30	THB 12.30	THB 12.10	THB 12.10	46,826
2026-04-10	THB 12.40	THB 12.40	THB 12.20	THB 12.20	31,208
2026-04-09	THB 12.60	THB 12.60	THB 12.40	THB 12.50	14,289
2026-04-08	THB 12.60	THB 12.70	THB 12.50	THB 12.70	12,305
2026-04-07	THB 12.80	THB 12.80	THB 12.40	THB 12.60	20,567
2026-04-03	THB 12.80	THB 12.80	THB 12.70	THB 12.80	2,248
2026-04-02	THB 12.80	THB 12.80	THB 12.70	THB 12.80	12,629
2026-04-01	THB 12.80	THB 12.80	THB 12.80	THB 12.80	8,564
2026-03-31	THB 12.70	THB 12.80	THB 12.70	THB 12.80	6,947
2026-03-30	THB 12.80	THB 12.80	THB 12.70	THB 12.80	26,659
2026-03-27	THB 12.80	THB 12.80	THB 12.70	THB 12.80	28,423
2026-03-26	THB 12.70	THB 12.80	THB 12.70	THB 12.70	5,386
2026-03-25	THB 12.70	THB 12.90	THB 12.70	THB 12.70	19,069
2026-03-24	THB 12.70	THB 12.80	THB 12.70	THB 12.70	14,880
2026-03-23	THB 13.00	THB 13.00	THB 12.60	THB 12.80	34,022
2026-03-20	THB 13.10	THB 13.20	THB 13.10	THB 13.20	15,422
2026-03-19	THB 13.10	THB 13.10	THB 13.00	THB 13.10	19,454
2026-03-18	THB 13.00	THB 13.20	THB 13.00	THB 13.10	29,485
2026-03-17	THB 12.90	THB 13.10	THB 12.90	THB 13.10	42,908
2026-03-16	THB 12.70	THB 12.80	THB 12.60	THB 12.70	120,997
2026-03-13	THB 12.50	THB 12.60	THB 12.50	THB 12.50	15,490
2026-03-12	THB 12.50	THB 12.50	THB 12.40	THB 12.50	16,103
2026-03-11	THB 12.50	THB 12.50	THB 12.40	THB 12.40	5,201
2026-03-10	THB 12.50	THB 12.50	THB 12.50	THB 12.50	28,459
2026-03-09	THB 12.40	THB 12.40	THB 12.30	THB 12.40	23,687
2026-03-06	THB 12.30	THB 12.50	THB 12.30	THB 12.40	10,643
2026-03-05	THB 12.20	THB 12.40	THB 12.20	THB 12.30	169,557
2026-03-04	THB 12.10	THB 12.10	THB 12.00	THB 12.00	234,963
2026-03-02	THB 12.20	THB 12.30	THB 12.00	THB 12.00	54,794
2026-02-27	THB 12.30	THB 12.40	THB 12.30	THB 12.40	7,818
2026-02-26	THB 12.50	THB 12.60	THB 12.30	THB 12.40	13,376
2026-02-25	THB 12.50	THB 12.60	THB 12.40	THB 12.50	28,478
2026-02-24	THB 12.30	THB 12.60	THB 12.30	THB 12.60	115,617
2026-02-23	THB 12.40	THB 12.40	THB 12.20	THB 12.30	12,323
2026-02-20	THB 12.40	THB 12.50	THB 12.30	THB 12.30	25,670
2026-02-19	THB 12.20	THB 12.40	THB 12.20	THB 12.30	50,812
2026-02-18	THB 12.00	THB 12.00	THB 11.90	THB 12.00	7,039
2026-02-17	THB 12.00	THB 12.00	THB 11.90	THB 12.00	7,891
2026-02-16	THB 12.10	THB 12.10	THB 11.90	THB 11.90	12,488
2026-02-13	THB 12.20	THB 12.40	THB 12.00	THB 12.10	72,455
2026-02-12	THB 12.30	THB 12.40	THB 12.20	THB 12.20	223,059
2026-02-11	THB 12.20	THB 12.30	THB 12.20	THB 12.30	62,192
2026-02-10	THB 11.80	THB 11.90	THB 11.70	THB 11.90	9,439
2026-02-09	THB 11.80	THB 11.80	THB 11.60	THB 11.80	60,900
2026-02-06	THB 11.90	THB 11.90	THB 11.80	THB 11.80	29,839
2026-02-05	THB 12.10	THB 12.10	THB 11.70	THB 11.90	19,122
2026-02-04	THB 12.00	THB 12.10	THB 11.90	THB 12.10	151,341
2026-02-03	THB 11.90	THB 12.10	THB 11.90	THB 12.00	359,906
2026-02-02	THB 11.60	THB 11.70	THB 11.50	THB 11.50	62,930
2026-01-30	THB 11.40	THB 11.50	THB 11.30	THB 11.40	36,748
2026-01-29	THB 11.20	THB 11.40	THB 11.20	THB 11.20	42,364
2026-01-28	THB 11.20	THB 11.30	THB 11.20	THB 11.20	21,178
2026-01-27	THB 11.10	THB 11.20	THB 11.10	THB 11.20	91,334
2026-01-26	THB 11.00	THB 11.00	THB 10.90	THB 11.00	1,600
2026-01-23	THB 11.00	THB 11.00	THB 10.80	THB 11.00	47,098
2026-01-22	THB 11.00	THB 11.10	THB 10.80	THB 11.00	26,018
2026-01-21	THB 10.90	THB 11.00	THB 10.80	THB 11.00	52,367
2026-01-20	THB 11.00	THB 11.10	THB 10.90	THB 11.10	44,141
2026-01-19	THB 10.90	THB 11.00	THB 10.80	THB 11.00	52,526
2026-01-16	THB 11.00	THB 11.00	THB 10.90	THB 10.90	30,827
2026-01-15	THB 10.90	THB 11.10	THB 10.90	THB 11.00	129,593
2026-01-14	THB 11.00	THB 11.00	THB 10.90	THB 11.00	11,927
2026-01-13	THB 10.90	THB 11.00	THB 10.90	THB 11.00	16,482
2026-01-12	THB 10.80	THB 10.90	THB 10.80	THB 10.80	8,191
2026-01-09	THB 10.80	THB 11.00	THB 10.80	THB 10.90	7,901
2026-01-08	THB 10.80	THB 11.00	THB 10.80	THB 11.00	16,715
2026-01-07	THB 11.00	THB 11.00	THB 10.60	THB 10.60	103,792
2026-01-06	THB 11.00	THB 11.10	THB 11.00	THB 11.10	23,215
2026-01-05	THB 11.20	THB 11.30	THB 11.00	THB 11.00	45,174
2025-12-30	THB 11.30	THB 11.30	THB 11.20	THB 11.30	22,869
2025-12-29	THB 11.20	THB 11.20	THB 11.10	THB 11.20	4,383
2025-12-26	THB 11.10	THB 11.20	THB 11.00	THB 11.20	16,395
2025-12-25	THB 11.00	THB 11.00	THB 10.90	THB 11.00	5,777
2025-12-24	THB 11.10	THB 11.10	THB 10.80	THB 10.80	30,283
2025-12-23	THB 11.00	THB 11.00	THB 10.90	THB 11.00	19,551
2025-12-22	THB 11.10	THB 11.20	THB 11.00	THB 11.00	25,963
2025-12-19	THB 11.10	THB 11.10	THB 11.00	THB 11.10	22,792
2025-12-18	THB 11.10	THB 11.10	THB 11.00	THB 11.00	10,157
2025-12-17	THB 11.10	THB 11.20	THB 11.00	THB 11.10	48,528
2025-12-16	THB 11.20	THB 11.30	THB 11.10	THB 11.20	29,779
2025-12-15	THB 11.40	THB 11.40	THB 11.30	THB 11.40	17,135
2025-12-12	THB 11.20	THB 11.50	THB 11.20	THB 11.50	37,207
2025-12-11	THB 11.20	THB 11.30	THB 11.10	THB 11.20	22,401
2025-12-09	THB 11.30	THB 11.40	THB 11.20	THB 11.30	52,764
2025-12-08	THB 11.20	THB 11.50	THB 11.20	THB 11.20	119,742
2025-12-04	THB 11.70	THB 11.70	THB 11.50	THB 11.60	20,462
2025-12-03	THB 11.60	THB 11.70	THB 11.60	THB 11.70	22,781
2025-12-02	THB 11.50	THB 11.60	THB 11.40	THB 11.60	23,551
2025-12-01	THB 11.80	THB 11.80	THB 11.60	THB 11.70	30,694
2025-11-28	THB 11.80	THB 11.80	THB 11.70	THB 11.80	23,849
2025-11-27	THB 11.70	THB 11.80	THB 11.70	THB 11.80	11,154
2025-11-26	THB 11.90	THB 11.90	THB 11.80	THB 11.80	5,827
2025-11-25	THB 11.90	THB 11.90	THB 11.80	THB 11.90	6,113
2025-11-24	THB 11.80	THB 12.00	THB 11.70	THB 11.80	263,303
2025-11-21	THB 11.70	THB 11.80	THB 11.60	THB 11.80	39,466
2025-11-20	THB 12.10	THB 12.20	THB 12.00	THB 12.00	37,038
2025-11-19	THB 12.20	THB 12.20	THB 11.90	THB 12.10	24,203
2025-11-18	THB 12.20	THB 12.20	THB 12.10	THB 12.20	89,337
2025-11-17	THB 12.00	THB 12.20	THB 12.00	THB 12.20	6,243
2025-11-14	THB 12.00	THB 12.20	THB 11.90	THB 12.00	23,597
2025-11-13	THB 11.80	THB 12.10	THB 11.80	THB 12.00	48,015
2025-11-12	THB 11.60	THB 11.80	THB 11.50	THB 11.70	68,246
2025-11-11	THB 11.40	THB 11.50	THB 11.40	THB 11.50	5,102
2025-11-10	THB 11.40	THB 11.40	THB 11.20	THB 11.40	27,598
2025-11-07	THB 11.30	THB 11.60	THB 11.30	THB 11.40	168,234
2025-11-06	THB 10.90	THB 11.20	THB 10.90	THB 11.20	112,238
2025-11-05	THB 10.60	THB 10.70	THB 10.50	THB 10.60	9,362
2025-11-04	THB 10.60	THB 10.70	THB 10.60	THB 10.60	5,210
2025-11-03	THB 10.60	THB 10.80	THB 10.60	THB 10.60	11,729
2025-10-31	THB 10.70	THB 10.70	THB 10.50	THB 10.60	27,308
2025-10-30	THB 10.70	THB 10.80	THB 10.70	THB 10.70	9,701
2025-10-29	THB 10.90	THB 10.90	THB 10.70	THB 10.80	11,542
2025-10-28	THB 10.90	THB 11.00	THB 10.80	THB 10.80	13,747
2025-10-27	THB 10.90	THB 11.00	THB 10.90	THB 10.90	16,671
2025-10-24	THB 10.90	THB 11.00	THB 10.80	THB 10.80	39,610
2025-10-22	THB 10.70	THB 10.80	THB 10.70	THB 10.70	20,283
2025-10-21	THB 10.70	THB 10.90	THB 10.70	THB 10.70	62,909
2025-10-20	THB 10.50	THB 10.70	THB 10.50	THB 10.60	23,305
2025-10-17	THB 10.60	THB 10.70	THB 10.50	THB 10.50	17,830
2025-10-16	THB 10.70	THB 10.70	THB 10.60	THB 10.60	18,107
2025-10-15	THB 10.60	THB 10.70	THB 10.50	THB 10.60	10,604