SES - Delayed Quote
SGD
Advanced Info Service Public Company Limited (TADD.SI)
1.2800
-0.0100
(-0.78%)
As of November 2 at 1:16:59 PM GMT+8. Market Open.
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.2900
1.3000
1.2800
1.2800
1.2800
1,200
Oct 30, 2026
1.2900
1.2900
1.2900
1.2900
1.2900
11,100
Oct 29, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
16,500
Oct 28, 2026
1.2800
1.2800
1.2800
1.2800
1.2800
31,600
Oct 27, 2026
1.2800
1.2800
1.2800
1.2800
1.2800
-
Oct 26, 2026
1.2800
1.2800
1.2800
1.2800
1.2800
100
Oct 23, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
-
Oct 22, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
1,300
Oct 21, 2026
1.2500
1.2600
1.2500
1.2600
1.2600
4,800
Oct 20, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
1,000
Oct 19, 2026
1.2900
1.2900
1.2700
1.2800
1.2800
32,400
Oct 16, 2026
1.2900
1.2900
1.2900
1.2900
1.2900
1,400
Oct 15, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
1,500
Oct 14, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
5,800
Oct 13, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
31,900
Oct 12, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
2,900
Oct 9, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
4,900
Oct 8, 2026
1.2700
1.2800
1.2700
1.2800
1.2800
12,200
Oct 7, 2026
1.3000
1.3000
1.2700
1.2900
1.2900
38,300
Oct 6, 2026
1.3000
1.3100
1.3000
1.3000
1.3000
10,900
Oct 5, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
Oct 2, 2026
1.3200
1.3200
1.3000
1.3200
1.3200
1,300
Oct 1, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
4,200
Sep 30, 2026
1.3100
1.3100
1.3100
1.3100
1.3100
16,800
Sep 29, 2026
1.3300
1.3300
1.3200
1.3300
1.3300
63,700
Sep 28, 2026
1.3200
1.3300
1.3100
1.3200
1.3200
98,800
Sep 25, 2026
1.3200
1.3300
1.3200
1.3300
1.3300
40,800
Sep 24, 2026
1.3100
1.3100
1.3100
1.3100
1.3100
16,400
Sep 23, 2026
1.3400
1.3400
1.3300
1.3300
1.3300
80,000
Sep 22, 2026
1.3400
1.3400
1.3300
1.3400
1.3400
65,500
Sep 21, 2026
1.3300
1.3300
1.2800
1.3200
1.3200
105,300
Sep 18, 2026
1.3400
1.3400
1.3100
1.3200
1.3200
144,000
Sep 17, 2026
1.3200
1.3300
1.3000
1.3300
1.3300
42,100
Sep 16, 2026
1.3500
1.3500
1.3200
1.3200
1.3200
1,000
Sep 15, 2026
1.3600
1.3600
1.3500
1.3500
1.3500
1,700
Sep 14, 2026
1.3600
1.3600
1.3500
1.3600
1.3600
33,300
Sep 11, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
1,000
Sep 10, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
800
Sep 9, 2026
1.3700
1.3700
1.3700
1.3700
1.3700
19,700
Sep 8, 2026
1.3700
1.3700
1.3500
1.3500
1.3500
57,300
Sep 7, 2026
1.3700
1.3800
1.3700
1.3700
1.3700
57,500
Sep 4, 2026
1.3400
1.3500
1.3400
1.3400
1.3400
31,100
Sep 3, 2026
1.3400
1.3500
1.3200
1.3300
1.3300
155,400
Sep 2, 2026
1.3500
1.3500
1.3400
1.3400
1.3400
42,300
Sep 1, 2026
1.3600
1.3700
1.3600
1.3600
1.3600
63,900
Aug 31, 2026
1.3600
1.3700
1.3500
1.3700
1.3700
26,100
Aug 28, 2026
1.3800
1.3800
1.3500
1.3700
1.3700
5,500
Aug 27, 2026
1.3900
1.3900
1.3700
1.3900
1.3900
5,600
Aug 26, 2026
1.3900
1.4000
1.3900
1.3900
1.3900
36,100
Aug 25, 2026
1.4100
1.4100
1.4000
1.4000
1.4000
3,300
Aug 24, 2026
1.3900
1.4000
1.3900
1.4000
1.4000
41,700
Aug 21, 2026
1.3900
1.4000
1.3900
1.4000
1.4000
2,900
Aug 20, 2026
1.4000
1.4000
1.3900
1.3900
1.3900
21,000
Aug 19, 2026
0.033425
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
1.5000
1.5000
1.4000
1.4100
1.4100
63,900
Aug 18, 2026
1.4500
1.4700
1.4400
1.4700
1.4366
68,300
Aug 17, 2026
1.4400
1.4500
1.4300
1.4400
1.4073
34,100
Aug 14, 2026
1.4400
1.4700
1.4200
1.4300
1.3975
19,400
Aug 13, 2026
1.4500
1.4500
1.4400
1.4400
1.4073
46,500
Aug 12, 2026
1.4500
1.4500
1.4500
1.4500
1.4170
900
Aug 11, 2026
1.4500
1.4500
1.4400
1.4500
1.4170
21,500
Aug 7, 2026
1.4300
1.4500
1.4300
1.4500
1.4170
8,400
Aug 6, 2026
1.4300
1.4600
1.4300
1.4600
1.4268
67,700
Aug 5, 2026
1.4500
1.4500
1.4200
1.4300
1.3975
8,100
Aug 4, 2026
1.4300
1.4500
1.4300
1.4400
1.4073
49,100
Aug 3, 2026
1.4400
1.4500
1.4400
1.4400
1.4073
52,100
Jul 31, 2026
1.4600
1.4700
1.4300
1.4600
1.4268
43,800
Jul 30, 2026
1.4400
1.4600
1.4400
1.4600
1.4268
3,100
Jul 29, 2026
1.4300
1.4400
1.4300
1.4400
1.4073
2,000
Jul 28, 2026
1.4400
1.4400
1.4300
1.4300
1.3975
2,200
Jul 27, 2026
1.4500
1.4500
1.4200
1.4300
1.3975
9,900
Jul 24, 2026
1.4400
1.4500
1.4300
1.4400
1.4073
2,800
Jul 23, 2026
1.4400
1.4400
1.4200
1.4200
1.3877
9,100
Jul 22, 2026
1.4400
1.4500
1.4300
1.4400
1.4073
29,100
Jul 21, 2026
1.4700
1.4900
1.4700
1.4800
1.4463
42,500
Jul 20, 2026
1.4600
1.4700
1.4600
1.4700
1.4366
3,300
Jul 17, 2026
1.4400
1.4600
1.4400
1.4600
1.4268
22,700
Jul 16, 2026
1.4400
1.4400
1.4300
1.4300
1.3975
11,800
Jul 15, 2026
1.4800
1.4800
1.4400
1.4400
1.4073
24,500
Jul 14, 2026
1.4700
1.4700
1.4700
1.4700
1.4366
3,100
Jul 13, 2026
1.4500
1.4600
1.4500
1.4600
1.4268
25,500
Jul 10, 2026
1.4500
1.4600
1.4400
1.4500
1.4170
22,500
Jul 9, 2026
1.4500
1.4700
1.4500
1.4700
1.4366
51,200
Jul 8, 2026
1.4500
1.4600
1.4400
1.4500
1.4170
94,400
Jul 7, 2026
1.4400
1.4400
1.4300
1.4400
1.4073
53,600
Jul 6, 2026
1.4600
1.4600
1.4400
1.4500
1.4170
106,800
Jul 3, 2026
1.4600
1.4700
1.4500
1.4700
1.4366
96,500
Jul 2, 2026
1.4200
1.4400
1.4200
1.4400
1.4073
34,600
Jul 1, 2026
1.4400
1.4400
1.4400
1.4400
1.4073
-
Jun 30, 2026
1.4200
1.4400
1.4200
1.4400
1.4073
105,000
Jun 29, 2026
1.3600
1.4000
1.3600
1.4000
1.3682
162,000
Jun 26, 2026
1.3600
1.3700
1.3500
1.3600
1.3291
26,700
Jun 25, 2026
1.3700
1.3800
1.3600
1.3800
1.3486
96,000
Jun 24, 2026
1.3900
1.3900
1.3800
1.3800
1.3486
104,000
Jun 23, 2026
1.4200
1.4200
1.4100
1.4100
1.3779
27,700
Jun 22, 2026
1.4000
1.4200
1.4000
1.4100
1.3779
89,600
Jun 19, 2026
1.4100
1.4100
1.4000
1.4100
1.3779
49,500
Jun 18, 2026
1.4200
1.4200
1.4100
1.4200
1.3877
32,400
Jun 17, 2026
1.4100
1.4200
1.4100
1.4100
1.3779
72,200
Jun 16, 2026
1.4100
1.4100
1.4100
1.4100
1.3779
43,800
Jun 15, 2026
1.4400
1.4400
1.4100
1.4200
1.3877
17,400
Jun 12, 2026
1.4300
1.4400
1.4300
1.4400
1.4073
8,700
Jun 11, 2026
1.4000
1.4100
1.4000
1.4100
1.3779
46,200
Jun 10, 2026
1.4100
1.4100
1.3900
1.3900
1.3584
4,600
Jun 9, 2026
1.4100
1.4200
1.4000
1.4100
1.3779
27,800
Jun 8, 2026
1.4200
1.4200
1.4100
1.4100
1.3779
5,400
Jun 5, 2026
1.4300
1.4300
1.4200
1.4200
1.3877
4,800
Jun 4, 2026
1.4400
1.4500
1.4200
1.4400
1.4073
5,000
Jun 3, 2026
1.4400
1.4500
1.4400
1.4400
1.4073
3,600
Jun 2, 2026
1.4100
1.4400
1.4000
1.4300
1.3975
72,900
May 29, 2026
1.3900
1.4000
1.3800
1.4000
1.3682
50,000
May 28, 2026
1.3900
1.3900
1.3700
1.3900
1.3584
31,100
May 26, 2026
1.4000
1.4000
1.3900
1.3900
1.3584
23,900
May 25, 2026
1.4200
1.4200
1.4000
1.4000
1.3682
25,800
May 22, 2026
1.4100
1.4100
1.4000
1.4000
1.3682
10,600
May 21, 2026
1.4300
1.4300
1.4100
1.4100
1.3779
5,300
May 20, 2026
1.4500
1.4500
1.4300
1.4500
1.4170
17,500
May 19, 2026
1.4500
1.4700
1.4400
1.4500
1.4170
13,600
May 18, 2026
1.4100
1.4400
1.4100
1.4400
1.4073
7,300
May 15, 2026
1.4200
1.4300
1.3700
1.4300
1.3975
59,200
May 14, 2026
1.4000
1.4100
1.3700
1.4100
1.3779
46,400
May 13, 2026
1.3900
1.4100
1.3800
1.4000
1.3682
53,700
May 12, 2026
1.3900
1.3900
1.3800
1.3900
1.3584
1,100
May 11, 2026
1.3800
1.3800
1.3600
1.3700
1.3388
52,600
May 8, 2026
1.3900
1.3900
1.3800
1.3800
1.3486
42,200
May 7, 2026
1.4700
1.4700
1.3600
1.3900
1.3584
67,500
May 6, 2026
1.3500
1.3700
1.3500
1.3700
1.3388
42,000
May 5, 2026
1.3300
1.3400
1.3100
1.3400
1.3095
21,100
May 4, 2026
1.3000
1.3400
1.3000
1.3400
1.3095
25,200
Apr 30, 2026
1.3300
1.3400
1.3200
1.3300
1.2998
5,100
Apr 29, 2026
1.3700
1.3700
1.3600
1.3600
1.3291
31,900
Apr 28, 2026
1.3700
1.3700
1.3700
1.3700
1.3388
400
Apr 27, 2026
1.3800
1.3800
1.3700
1.3700
1.3388
3,600
Apr 24, 2026
1.3700
1.3700
1.3700
1.3700
1.3388
1,800
Apr 23, 2026
1.3900
1.3900
1.3700
1.3700
1.3388
3,100
Apr 22, 2026
1.3900
1.4000
1.3800
1.3900
1.3584
12,000
Apr 21, 2026
1.4000
1.4000
1.3900
1.4000
1.3682
11,100
Apr 20, 2026
1.4100
1.4100
1.4000
1.4000
1.3682
10,100
Apr 17, 2026
1.4700
1.4700
1.4000
1.4000
1.3682
35,400
Apr 16, 2026
1.4300
1.4700
1.4300
1.4700
1.4366
50,100
Apr 15, 2026
1.4600
1.4600
1.4500
1.4600
1.4268
30,300
Apr 14, 2026
1.4500
1.4500
1.4400
1.4400
1.4073
1,100
Apr 13, 2026
1.4400
1.4400
1.4300
1.4400
1.4073
20,000
Apr 10, 2026
1.4400
1.4400
1.4400
1.4400
1.4073
4,900
Apr 9, 2026
1.4600
1.4600
1.4500
1.4500
1.4170
6,500
Apr 8, 2026
1.4600
1.4600
1.4600
1.4600
1.4268
4,200
Apr 7, 2026
1.4200
1.4400
1.4200
1.4300
1.3975
900
Apr 6, 2026
1.4400
1.4500
1.4400
1.4500
1.4170
5,900
Apr 2, 2026
1.4300
1.4500
1.4300
1.4300
1.3975
60,500
Apr 1, 2026
1.4800
1.4800
1.4500
1.4500
1.4170
58,500
Mar 31, 2026
1.4700
1.4700
1.4700
1.4700
1.4366
26,100
Mar 30, 2026
1.4500
1.4500
1.4400
1.4500
1.4170
38,800
Mar 27, 2026
1.4300
1.4400
1.4300
1.4300
1.3975
10,600
Mar 26, 2026
1.4700
1.4700
1.4400
1.4500
1.4170
16,200
Mar 25, 2026
1.4500
1.4700
1.4500
1.4700
1.4366
27,400
Mar 24, 2026
1.4400
1.4500
1.4400
1.4500
1.4170
13,500
Mar 23, 2026
1.4400
1.4500
1.4200
1.4400
1.4073
204,500
Mar 20, 2026
1.4800
1.4900
1.4800
1.4900
1.4561
2,900
Mar 19, 2026
1.4900
1.4900
1.4800
1.4800
1.4463
7,200
Mar 18, 2026
1.5000
1.5200
1.5000
1.5200
1.4854
1,200
Mar 17, 2026
1.4800
1.5000
1.4800
1.5000
1.4659
55,100
Mar 16, 2026
1.4500
1.4700
1.4400
1.4700
1.4366
35,600
Mar 13, 2026
1.4500
1.4500
1.4400
1.4400
1.4073
1,100
Mar 12, 2026
1.4600
1.4600
1.4600
1.4600
1.4268
1,000
Mar 11, 2026
1.4700
1.4800
1.4600
1.4600
1.4268
15,100
Mar 10, 2026
1.4500
1.4800
1.4400
1.4700
1.4366
42,900
Mar 9, 2026
1.2900
1.3300
1.2900
1.3300
1.2998
1,200
Mar 6, 2026
1.4300
1.4300
1.4300
1.4300
1.3975
100
Mar 5, 2026
1.4600
1.4600
1.4200
1.4300
1.3975
28,300
Mar 4, 2026
1.4300
1.4500
1.4300
1.4500
1.4170
1,000
Mar 3, 2026
1.4900
1.4900
1.4900
1.4900
1.4561
-
Mar 2, 2026
1.5500
1.5500
1.4900
1.4900
1.4561
43,300
Feb 27, 2026
0.10984
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
1.6500
1.6500
1.5500
1.5600
1.5245
9,700
Feb 26, 2026
1.6500
1.6500
1.6400
1.6500
1.5051
47,600
Feb 25, 2026
1.6200
1.7500
1.6200
1.6500
1.5051
40,100
Feb 24, 2026
1.6000
1.6100
1.6000
1.6100
1.4687
14,600
Feb 23, 2026
1.5800
1.5900
1.5800
1.5800
1.4413
54,000
Feb 20, 2026
1.6000
1.6000
1.5700
1.5700
1.4322
1,200
Feb 19, 2026
1.5800
1.6000
1.5800
1.6000
1.4595
13,200
Feb 16, 2026
1.5700
1.6000
1.5700
1.6000
1.4595
19,400
Feb 13, 2026
1.6100
1.6100
1.5900
1.5900
1.4504
19,700
Feb 12, 2026
1.6200
1.6200
1.6000
1.6000
1.4595
25,500
Feb 11, 2026
1.5800
1.5800
1.5600
1.5600
1.4230
1,100
Feb 10, 2026
1.5500
1.5800
1.5300
1.5800
1.4413
7,700
Feb 9, 2026
1.4900
1.5100
1.4900
1.5100
1.3774
37,800
Feb 6, 2026
1.4800
1.4800
1.4700
1.4700
1.3409
6,400
Feb 5, 2026
1.5000
1.5000
1.5000
1.5000
1.3683
200
Feb 4, 2026
1.4600
1.5300
1.4600
1.5200
1.3866
14,200
Feb 3, 2026
1.4400
1.4800
1.4400
1.4800
1.3501
41,300
Feb 2, 2026
1.4000
1.4400
1.4000
1.4300
1.3045
43,200
Jan 30, 2026
1.4000
1.4000
1.4000
1.4000
1.2771
28,800
Jan 29, 2026
1.4300
1.4300
1.4200
1.4200
1.2953
600
Jan 28, 2026
1.4300
1.4300
1.4300
1.4300
1.3045
300
Jan 27, 2026
1.4300
1.4400
1.4300
1.4300
1.3045
28,400
Jan 26, 2026
1.4100
1.4200
1.4100
1.4200
1.2953
4,300
Jan 23, 2026
1.4600
1.4600
1.4600
1.4600
1.3318
-
Jan 22, 2026
1.4600
1.4600
1.4600
1.4600
1.3318
-
Jan 21, 2026
1.4100
1.4600
1.4100
1.4600
1.3318
6,200
Jan 20, 2026
1.4100
1.4100
1.4100
1.4100
1.2862
16,200
Jan 19, 2026
1.4000
1.4100
1.4000
1.4100
1.2862
8,100
Jan 16, 2026
1.3800
1.4000
1.3800
1.3900
1.2680
2,300
Jan 15, 2026
1.3600
1.3600
1.3600
1.3600
1.2406
-
Jan 14, 2026
1.3600
1.3600
1.3600
1.3600
1.2406
-
Jan 13, 2026
1.3600
1.3600
1.3600
1.3600
1.2406
29,600
Jan 12, 2026
1.3300
1.3400
1.3300
1.3400
1.2224
11,800
Jan 9, 2026
1.3200
1.3200
1.3100
1.3100
1.1950
15,400
Jan 8, 2026
1.3100
1.3100
1.3100
1.3100
1.1950
7,800
Jan 7, 2026
1.3100
1.3100
1.3100
1.3100
1.1950
15,300
Jan 6, 2026
1.3200
1.3200
1.3200
1.3200
1.2041
23,100
Jan 5, 2026
1.3000
1.3100
1.3000
1.3100
1.1950
13,700
Jan 2, 2026
1.2800
1.2800
1.2800
1.2800
1.1676
-
Dec 31, 2025
1.2800
1.2800
1.2800
1.2800
1.1676
5,000
Dec 30, 2025
1.2800
1.2800
1.2800
1.2800
1.1676
-
Dec 29, 2025
1.2900
1.2900
1.2800
1.2800
1.1676
8,900
Dec 26, 2025
1.2900
1.2900
1.2900
1.2900
1.1767
10,000
Dec 24, 2025
1.2900
1.2900
1.2900
1.2900
1.1767
-
Dec 23, 2025
1.2900
1.2900
1.2900
1.2900
1.1767
22,800
Dec 22, 2025
1.2800
1.2900
1.2700
1.2900
1.1767
16,700
Dec 19, 2025
1.2800
1.2800
1.2800
1.2800
1.1676
100
Dec 18, 2025
1.2800
1.2800
1.2800
1.2800
1.1676
31,600
Dec 17, 2025
1.2900
1.2900
1.2800
1.2800
1.1676
200
Dec 16, 2025
1.2800
1.2800
1.2700
1.2700
1.1585
200
Dec 15, 2025
1.2600
1.2600
1.2600
1.2600
1.1494
200
Dec 12, 2025
1.2600
1.2600
1.2600
1.2600
1.1494
-
Dec 11, 2025
1.2600
1.2600
1.2600
1.2600
1.1494
9,600
Dec 10, 2025
1.2600
1.2600
1.2600
1.2600
1.1494
-
Dec 9, 2025
1.2500
1.2600
1.2500
1.2600
1.1494
41,800
Dec 8, 2025
1.2500
1.2500
1.2500
1.2500
1.1403
2,400
Dec 5, 2025
1.2300
1.2500
1.2300
1.2500
1.1403
11,200
Dec 4, 2025
1.2600
1.2600
1.2400
1.2400
1.1311
1,400
Dec 3, 2025
1.2600
1.2600
1.2600
1.2600
1.1494
-
Dec 2, 2025
1.2600
1.2600
1.2600
1.2600
1.1494
4,500
Dec 1, 2025
1.2400
1.2700
1.2400
1.2600
1.1494
4,900
Nov 28, 2025
1.2400
1.2400
1.2300
1.2300
1.1220
400
Nov 27, 2025
1.2300
1.2300
1.2300
1.2300
1.1220
100
Nov 26, 2025
1.2500
1.2700
1.2500
1.2500
1.1403
8,600
Nov 25, 2025
1.2500
1.2500
1.2500
1.2500
1.1403
-
Nov 24, 2025
1.2500
1.2500
1.2500
1.2500
1.1403
600
Nov 21, 2025
1.2600
1.2600
1.2400
1.2400
1.1311
4,000
Nov 20, 2025
1.2700
1.2700
1.2700
1.2700
1.1585
5,300
Nov 19, 2025
1.2700
1.2700
1.2600
1.2600
1.1494
6,400
Nov 18, 2025
1.2800
1.2800
1.2700
1.2700
1.1585
6,600
Nov 17, 2025
1.2700
1.2700
1.2700
1.2700
1.1585
-
Nov 14, 2025
1.2700
1.2700
1.2700
1.2700
1.1585
-
Nov 13, 2025
1.2700
1.2700
1.2700
1.2700
1.1585
-
Nov 12, 2025
1.2800
1.2800
1.2700
1.2700
1.1585
33,400
Nov 11, 2025
1.2800
1.2800
1.2800
1.2800
1.1676
7,000
Nov 10, 2025
1.2800
1.2800
1.2700
1.2700
1.1585
14,600
Nov 7, 2025
1.2500
1.2500
1.2500
1.2500
1.1403
-
Nov 6, 2025
1.2500
1.2500
1.2500
1.2500
1.1403
-
Nov 5, 2025
1.2600
1.2600
1.2500
1.2500
1.1403
400
Nov 4, 2025
1.2000
1.2200
1.2000
1.2200
1.1129
16,500
Nov 3, 2025
1.2300
1.2300
1.2100
1.2100
1.1038
76,000
