SET · SINGER · stock
Singer Thailand Public Company Limited (SINGER) stock price history
Every SET trading session of Singer Thailand Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
SINGER adjusted close, 2000 to 2026
- THB 56.64
- All time high, 2022
- THB 13.40
- 52 week high, THB 4.10 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SINGER key facts
- Singer Thailand Public Company Limited (SINGER) closed at THB 11.60 on Sep 28, 2026 on SET.
- SINGER's all time high close is THB 56.64, set on Apr 25, 2022; its all time low close is THB 0.0065 on Jul 24, 2000.
- SINGER's 52 week range is THB 4.10 to THB 13.40.
- SINGER returned +55.7% over the year to Sep 28, 2026 and -69.4% over five years.
- Over ten years SINGER returned +30%, +2.7% a year compounded.
- SINGER's deepest drawdown was -93.0% from Apr 25, 2022 to Jun 23, 2025.
- DataCedar holds 6,627 daily sessions of SINGER history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SINGER price chart, 2000 to 2026
SINGER 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 | +16.0% |
| 6 months | +138.7% |
| Year to date | +137.7% |
| 1 year | +55.7% |
| 3 years | -7.2% |
| 5 years | -69.4% |
| 10 years | +30.3% |
| Since Jan 4, 2000 | +102,191% |
| Compound annual growth, 26.7 years | +29.6% |
SINGER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 56.64 on Apr 25, 2022
- All time low close
- THB 0.0065 on Jul 24, 2000
- 52 week high
- THB 13.40 on Jul 14, 2026
- 52 week low
- THB 4.10 on Jan 14, 2026
- Deepest drawdown
- -93.0% from Apr 25, 2022 to Jun 23, 2025, not yet recovered
- Best single session
- +380.0% on Mar 16, 2001
- Worst single session
- -20.7% on May 11, 2017
- Volatility, 1 year annualised
- 52.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 1,023×
- Best calendar year
- 2001, +1,255%
- Worst calendar year
- 2023, -59%
SINGER 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.88 | THB 13.40 | THB 4.10 | THB 11.60 | +137.7% | 1.3B | 186 |
| 2025 | THB 7.90 | THB 8.50 | THB 3.92 | THB 4.88 | -38.2% | 1.1B | 242 |
| 2024 | THB 12.00 | THB 12.60 | THB 6.50 | THB 7.90 | -31.9% | 1.7B | 243 |
| 2023 | THB 27.93 | THB 30.62 | THB 7.20 | THB 11.60 | -58.8% | 4.5B | 243 |
| 2022 | THB 51.10 | THB 57.12 | THB 25.72 | THB 28.17 | -44.9% | 1.1B | 241 |
| 2021 | THB 24.21 | THB 53.03 | THB 23.13 | THB 51.10 | +109.1% | 1.2B | 241 |
| 2020 | THB 5.03 | THB 27.50 | THB 3.31 | THB 24.44 | +390.3% | 1.5B | 243 |
| 2019 | THB 5.61 | THB 8.74 | THB 4.21 | THB 4.99 | -9.8% | 722.5M | 244 |
| 2018 | THB 11.83 | THB 12.78 | THB 5.35 | THB 5.52 | -52.9% | 96.3M | 245 |
| 2017 | THB 9.75 | THB 13.73 | THB 8.72 | THB 11.74 | +20.4% | 563.2M | 242 |
| 2016 | THB 7.23 | THB 10.85 | THB 6.02 | THB 9.75 | +34.8% | 326.5M | 244 |
| 2015 | THB 9.96 | THB 12.91 | THB 7.07 | THB 7.23 | -27.4% | 303.1M | 244 |
| 2014 | THB 13.84 | THB 17.02 | THB 9.18 | THB 9.96 | -29.2% | 297.8M | 245 |
| 2013 | THB 13.83 | THB 21.98 | THB 13.37 | THB 14.07 | +2.9% | 306.8M | 245 |
| 2012 | THB 4.31 | THB 14.43 | THB 4.20 | THB 13.67 | +222.5% | 598.1M | 245 |
| 2011 | THB 2.59 | THB 4.98 | THB 2.42 | THB 4.24 | +63.6% | 265.7M | 244 |
| 2010 | THB 0.9216 | THB 2.88 | THB 0.9144 | THB 2.59 | +183.5% | 465.8M | 244 |
| 2009 | THB 0.7776 | THB 1.04 | THB 0.6336 | THB 0.9144 | +17.6% | 273M | 245 |
| 2008 | THB 1.20 | THB 2.20 | THB 0.5904 | THB 0.7776 | -34.9% | 36.5M | 247 |
| 2007 | THB 1.48 | THB 1.73 | THB 1.10 | THB 1.20 | -23.9% | 143.5M | 246 |
| 2006 | THB 2.94 | THB 4.14 | THB 1.32 | THB 1.57 | -46.8% | 111.3M | 259 |
| 2005 | THB 4.17 | THB 4.48 | THB 2.81 | THB 2.95 | -31.0% | 24M | 245 |
| 2004 | THB 2.62 | THB 5.10 | THB 2.39 | THB 4.28 | +63.0% | 53.1M | 262 |
| 2003 | THB 0.5691 | THB 3.48 | THB 0.4159 | THB 2.62 | +361.0% | 245.9M | 261 |
| 2002 | THB 0.1608 | THB 0.6019 | THB 0.1608 | THB 0.5691 | +253.8% | 168M | 261 |
| 2001 | THB 0.0119 | THB 0.1639 | THB 0.0119 | THB 0.1608 | +1,255% | 502.5M | 261 |
| 2000 | THB 0.0117 | THB 0.0130 | THB 0.0065 | THB 0.0119 | n/a | 40.5M | 259 |
SINGER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 11.60 | +0.9% |
| August 2026 | THB 11.50 | -3.4% |
| July 2026 | THB 11.90 | +22.7% |
| June 2026 | THB 9.70 | +36.6% |
| May 2026 | THB 7.10 | +30.3% |
| April 2026 | THB 5.45 | +9.4% |
| March 2026 | THB 4.98 | -17.0% |
| February 2026 | THB 6.00 | +26.1% |
| January 2026 | THB 4.76 | -2.5% |
| December 2025 | THB 4.88 | -4.3% |
| November 2025 | THB 5.10 | -12.1% |
| October 2025 | THB 5.80 | -18.3% |
About the SINGER data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/SINGER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SICT Silicon Craft Technology Public Company Limited
- SICT-R Silicon Craft Technology Public Company Limited
- SIMAT Simat Technologies Public Company Limited
- SIMAT-R Simat Technologies Public Company Limited
- SINGER-R Singer Thailand Public Company Limited
- SINGTEL80 Singapore Telecommunications Limited
- SINO Sino Logistics Corporation Public Company Limited
- SINO-R Sino Logistics Corporation Public Company Limited
Common questions
SINGER share price history
