SET · SIA19 · stock
Singapore Airlines Limited (SIA19) stock price history
Every SET trading session of Singapore Airlines Limited from Sep 19, 2023 to Sep 28, 2026: 740 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIA19 adjusted close, 2023 to 2026
- THB 19.54
- All time high, 2026
- THB 19.64
- 52 week high, THB 14.73 low
- 740
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SIA19 key facts
- Singapore Airlines Limited (SIA19) closed at THB 17.80 on Sep 28, 2026 on SET.
- SIA19's all time high close is THB 19.54, set on Jul 8, 2026; its all time low close is THB 13.24 on Oct 27, 2023.
- SIA19's 52 week range is THB 14.73 to THB 19.64.
- SIA19 returned +14.8% over the year to Sep 28, 2026.
- Since Sep 19, 2023 SIA19 returned +26%, +8.1% a year compounded.
- SIA19's deepest drawdown was -17.3% from Feb 16, 2024 to Apr 9, 2025.
- DataCedar holds 740 daily sessions of SIA19 history from Sep 19, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIA19 price chart, 2023 to 2026
SIA19 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -5.7% |
| 6 months | +8.8% |
| Year to date | +16.3% |
| 1 year | +14.8% |
| 3 years | +22.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 19, 2023 | +26.4% |
| Compound annual growth, 3.0 years | +8.1% |
SIA19 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 19.54 on Jul 8, 2026
- All time low close
- THB 13.24 on Oct 27, 2023
- 52 week high
- THB 19.64 on Jul 8, 2026
- 52 week low
- THB 14.73 on Dec 15, 2025
- Deepest drawdown
- -17.3% from Feb 16, 2024 to Apr 9, 2025, recovered Jul 9, 2025
- Best single session
- +5.2% on Apr 10, 2025
- Worst single session
- -8.2% on Feb 21, 2024
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +3%
- Worst calendar year
- 2025, +3%
SIA19 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 19, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.31 | THB 19.64 | THB 14.83 | THB 17.80 | +16.3% | 11.9M | 186 |
| 2025 | THB 14.85 | THB 17.40 | THB 13.93 | THB 15.31 | +3.1% | 4.6M | 242 |
| 2024 | THB 14.29 | THB 16.85 | THB 14.04 | THB 14.85 | +3.2% | 3.5M | 243 |
| 2023 | THB 14.67 | THB 14.84 | THB 13.24 | THB 14.38 | n/a | 3.6M | 69 |
SIA19 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 17.80 | 0.0% |
| August 2026 | THB 17.80 | -7.6% |
| July 2026 | THB 19.25 | +1.5% |
| June 2026 | THB 18.97 | +13.9% |
| May 2026 | THB 16.66 | +8.8% |
| April 2026 | THB 15.31 | -5.4% |
| March 2026 | THB 16.17 | -3.4% |
| February 2026 | THB 16.75 | +10.1% |
| January 2026 | THB 15.21 | -0.6% |
| December 2025 | THB 15.31 | -0.7% |
| November 2025 | THB 15.42 | -2.4% |
| October 2025 | THB 15.80 | +1.8% |
About the SIA19 data
Daily bars. 740 sessions from Sep 19, 2023 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIA19/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SHANG-R Shangri-La Hotel Public Company Limited
- SHINCHEM19 Shin-Etsu Chemical Co., Ltd.
- SHR S Hotels and Resorts Public Company Limited
- SHR-R S Hotels and Resorts Public Company Limited
- SIAM Siam Steel International Public Company Limited
- SIAM-R Siam Steel International Public Company Limited
- SICT Silicon Craft Technology Public Company Limited
- SICT-R Silicon Craft Technology Public Company Limited
Common questions
SIA19 share price history
