Singapore markets closed

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4750-0.0050 (-1.04%)
At close: 05:14PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.48500.48500.47000.47500.475038,320,200
18 Apr 20240.47500.48500.47500.48000.480027,771,700
17 Apr 20240.48000.48500.47500.47500.475028,272,800
16 Apr 20240.48500.49000.48000.48000.480020,153,700
15 Apr 20240.48500.49000.48000.48500.485026,185,500
12 Apr 20240.49000.49500.48500.49000.490016,965,300
11 Apr 20240.48500.49500.48000.49000.490039,551,700
09 Apr 20240.48500.49000.48000.48500.485011,481,900
08 Apr 20240.49000.49000.48000.48500.485032,595,400
05 Apr 20240.48500.49000.48000.48500.485030,585,200
04 Apr 20240.49000.49500.48500.48500.485024,819,900
03 Apr 20240.49500.49500.48500.49000.490032,146,900
02 Apr 20240.49000.50000.48500.49500.495040,656,400
01 Apr 20240.49000.49500.48500.49000.490017,871,800
28 Mar 20240.49000.50000.48500.49000.490044,265,200
27 Mar 20240.49000.49500.48500.49000.490017,817,700
26 Mar 20240.48500.49500.48500.48500.485018,917,100
25 Mar 20240.49000.49500.48500.48500.485016,247,800
22 Mar 20240.49500.50000.49000.49000.490027,994,000
21 Mar 20240.49500.50000.49000.49500.495042,964,200
20 Mar 20240.49000.49500.48500.49000.490016,383,600
19 Mar 20240.49000.49500.48500.49000.490025,619,500
18 Mar 20240.50000.50000.48000.49000.490060,056,500
15 Mar 20240.50000.51500.49500.50000.5000440,107,800
14 Mar 20240.50000.51000.50000.50500.505043,232,000
13 Mar 20240.50500.51000.49500.50000.500041,280,200
12 Mar 20240.50000.50500.49500.50500.505022,723,700
11 Mar 20240.50000.50500.49000.49500.495033,246,300
08 Mar 20240.50000.50500.49500.50000.500017,035,200
07 Mar 20240.50000.50500.49500.50000.500042,305,800
06 Mar 20240.49500.50500.49500.50000.500031,294,900
05 Mar 20240.50500.51000.49500.49500.495023,770,500
04 Mar 20240.51000.51500.50000.50500.505022,192,300
01 Mar 20240.50000.51000.50000.50500.505032,039,100
29 Feb 20240.51500.51500.50000.50500.505042,803,900
28 Feb 20240.50500.52000.50500.51000.510045,443,300
27 Feb 20240.51500.51500.50000.51000.510046,310,900
26 Feb 20240.52500.52500.51000.51500.515050,482,800
23 Feb 20240.52000.53500.52000.52000.520066,621,000
22 Feb 20240.51500.52500.51000.52000.520042,304,900
21 Feb 20240.51500.52500.51000.51500.515057,277,000
20 Feb 20240.51500.52000.51000.51500.515045,538,700
19 Feb 20240.51000.52000.50500.51000.510059,779,600
16 Feb 20240.49500.50500.49000.50000.500032,148,800
15 Feb 20240.49000.49500.48000.49500.495063,894,600
14 Feb 20240.49000.50500.48500.49500.495037,942,700
13 Feb 20240.49500.50000.49000.49000.490044,856,000
09 Feb 20240.49500.50000.49000.49500.495014,539,200
08 Feb 20240.50000.50000.49500.50000.50007,158,200
07 Feb 20240.50500.50500.49500.49500.495028,001,600
06 Feb 20240.49500.50500.49000.50500.505020,868,800
06 Feb 20240.01689 Dividend
05 Feb 20240.52500.52500.50000.51000.493141,049,300
02 Feb 20240.52500.53000.52000.52500.507621,569,400
01 Feb 20240.52500.53000.52000.52500.507614,943,800
31 Jan 20240.52500.53500.52000.52500.507622,548,700
30 Jan 20240.52000.53000.52000.52500.507611,418,700
29 Jan 20240.51500.52500.51500.52000.502829,556,500
26 Jan 20240.52000.52500.51000.52000.502825,938,800
25 Jan 20240.52000.52500.51500.52000.502817,776,000
24 Jan 20240.52000.52500.51000.52000.502826,258,400
23 Jan 20240.52500.52500.51000.51500.497920,896,900
22 Jan 20240.52000.52500.52000.52000.502814,254,700
19 Jan 20240.51500.52500.51500.52000.502829,096,100
18 Jan 20240.51500.52000.51000.51500.497919,901,100
17 Jan 20240.52500.52500.51500.52000.502831,388,900
16 Jan 20240.52500.53500.52500.52500.507631,243,600
15 Jan 20240.53500.53500.52500.53500.517339,537,000
12 Jan 20240.54000.54000.53500.53500.517316,285,600
11 Jan 20240.53500.54500.52500.54500.527034,005,000
10 Jan 20240.53500.54000.53500.53500.517315,834,400
09 Jan 20240.53500.54500.53000.54000.522137,424,500
08 Jan 20240.54000.54500.53500.53500.517318,559,500
05 Jan 20240.54000.54500.53500.54000.522129,280,200
04 Jan 20240.54000.54500.53500.54000.522124,209,600
03 Jan 20240.54500.55000.53500.54000.522175,387,400
02 Jan 20240.53000.54500.52500.54000.522130,308,300
29 Dec 20230.52500.53000.52000.52500.507612,540,400
28 Dec 20230.52500.53000.52000.52000.502817,418,600
27 Dec 20230.51000.52500.50500.52500.507627,894,000
26 Dec 20230.50500.51000.50000.50500.488311,102,700
22 Dec 20230.50000.50500.49500.50000.483426,081,400
21 Dec 20230.50000.50500.49500.50000.483421,354,300
20 Dec 20230.50000.51500.50000.50000.483423,877,500
19 Dec 20230.50000.51000.50000.50000.483414,426,000
18 Dec 20230.50000.51000.50000.50500.488312,942,100
15 Dec 20230.50500.51000.50000.50000.483428,197,000
14 Dec 20230.50500.51000.50000.50500.488318,987,700
13 Dec 20230.50500.50500.49500.50000.483416,622,400
12 Dec 20230.50000.51000.50000.50000.483432,025,800
11 Dec 20230.50000.50000.49500.50000.483420,845,100
08 Dec 20230.49500.50000.49000.50000.483421,266,700
07 Dec 20230.50000.50500.49500.49500.478613,050,300
06 Dec 20230.49000.50500.49000.50000.483422,573,900
05 Dec 20230.50000.50000.49000.49500.478615,826,700
04 Dec 20230.50000.50500.49000.49500.478627,570,000
01 Dec 20230.50500.50500.50000.50000.483411,646,700
30 Nov 20230.50500.50500.50000.50000.483413,373,000
29 Nov 20230.50000.51000.50000.50500.488310,624,700
28 Nov 20230.51000.51500.50000.50000.483436,549,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...