Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,773.65
+828.15(+1.32%)
CMC Crypto 200
1,351.49
-45.05(-3.17%)

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: 05:15PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4750	0.4750	0.4700	0.4750	0.4750	64,945,300
25 Apr 2024	0.4800	0.4800	0.4750	0.4800	0.4800	10,870,200
24 Apr 2024	0.4800	0.4850	0.4700	0.4800	0.4800	51,611,200
23 Apr 2024	0.4800	0.4900	0.4750	0.4800	0.4800	36,730,100
22 Apr 2024	0.4800	0.4900	0.4750	0.4800	0.4800	36,923,200
19 Apr 2024	0.4850	0.4850	0.4700	0.4750	0.4750	38,320,200
18 Apr 2024	0.4750	0.4850	0.4750	0.4800	0.4800	27,771,700
17 Apr 2024	0.4800	0.4850	0.4750	0.4750	0.4750	28,272,800
16 Apr 2024	0.4850	0.4900	0.4800	0.4800	0.4800	20,153,700
15 Apr 2024	0.4850	0.4900	0.4800	0.4850	0.4850	26,185,500
12 Apr 2024	0.4900	0.4950	0.4850	0.4900	0.4900	16,965,300
11 Apr 2024	0.4850	0.4950	0.4800	0.4900	0.4900	39,551,700
09 Apr 2024	0.4850	0.4900	0.4800	0.4850	0.4850	11,481,900
08 Apr 2024	0.4900	0.4900	0.4800	0.4850	0.4850	32,595,400
05 Apr 2024	0.4850	0.4900	0.4800	0.4850	0.4850	30,585,200
04 Apr 2024	0.4900	0.4950	0.4850	0.4850	0.4850	24,819,900
03 Apr 2024	0.4950	0.4950	0.4850	0.4900	0.4900	32,146,900
02 Apr 2024	0.4900	0.5000	0.4850	0.4950	0.4950	40,656,400
01 Apr 2024	0.4900	0.4950	0.4850	0.4900	0.4900	17,871,800
28 Mar 2024	0.4900	0.5000	0.4850	0.4900	0.4900	44,265,200
27 Mar 2024	0.4900	0.4950	0.4850	0.4900	0.4900	17,817,700
26 Mar 2024	0.4850	0.4950	0.4850	0.4850	0.4850	18,917,100
25 Mar 2024	0.4900	0.4950	0.4850	0.4850	0.4850	16,247,800
22 Mar 2024	0.4950	0.5000	0.4900	0.4900	0.4900	27,994,000
21 Mar 2024	0.4950	0.5000	0.4900	0.4950	0.4950	42,964,200
20 Mar 2024	0.4900	0.4950	0.4850	0.4900	0.4900	16,383,600
19 Mar 2024	0.4900	0.4950	0.4850	0.4900	0.4900	25,619,500
18 Mar 2024	0.5000	0.5000	0.4800	0.4900	0.4900	60,056,500
15 Mar 2024	0.5000	0.5150	0.4950	0.5000	0.5000	440,107,800
14 Mar 2024	0.5000	0.5100	0.5000	0.5050	0.5050	43,232,000
13 Mar 2024	0.5050	0.5100	0.4950	0.5000	0.5000	41,280,200
12 Mar 2024	0.5000	0.5050	0.4950	0.5050	0.5050	22,723,700
11 Mar 2024	0.5000	0.5050	0.4900	0.4950	0.4950	33,246,300
08 Mar 2024	0.5000	0.5050	0.4950	0.5000	0.5000	17,035,200
07 Mar 2024	0.5000	0.5050	0.4950	0.5000	0.5000	42,305,800
06 Mar 2024	0.4950	0.5050	0.4950	0.5000	0.5000	31,294,900
05 Mar 2024	0.5050	0.5100	0.4950	0.4950	0.4950	23,770,500
04 Mar 2024	0.5100	0.5150	0.5000	0.5050	0.5050	22,192,300
01 Mar 2024	0.5000	0.5100	0.5000	0.5050	0.5050	32,039,100
29 Feb 2024	0.5150	0.5150	0.5000	0.5050	0.5050	42,803,900
28 Feb 2024	0.5050	0.5200	0.5050	0.5100	0.5100	45,443,300
27 Feb 2024	0.5150	0.5150	0.5000	0.5100	0.5100	46,310,900
26 Feb 2024	0.5250	0.5250	0.5100	0.5150	0.5150	50,482,800
23 Feb 2024	0.5200	0.5350	0.5200	0.5200	0.5200	66,621,000
22 Feb 2024	0.5150	0.5250	0.5100	0.5200	0.5200	42,304,900
21 Feb 2024	0.5150	0.5250	0.5100	0.5150	0.5150	57,277,000
20 Feb 2024	0.5150	0.5200	0.5100	0.5150	0.5150	45,538,700
19 Feb 2024	0.5100	0.5200	0.5050	0.5100	0.5100	59,779,600
16 Feb 2024	0.4950	0.5050	0.4900	0.5000	0.5000	32,148,800
15 Feb 2024	0.4900	0.4950	0.4800	0.4950	0.4950	63,894,600
14 Feb 2024	0.4900	0.5050	0.4850	0.4950	0.4950	37,942,700
13 Feb 2024	0.4950	0.5000	0.4900	0.4900	0.4900	44,856,000
09 Feb 2024	0.4950	0.5000	0.4900	0.4950	0.4950	14,539,200
08 Feb 2024	0.5000	0.5000	0.4950	0.5000	0.5000	7,158,200
07 Feb 2024	0.5050	0.5050	0.4950	0.4950	0.4950	28,001,600
06 Feb 2024	0.4950	0.5050	0.4900	0.5050	0.5050	20,868,800
06 Feb 2024	0.01689 Dividend
05 Feb 2024	0.5250	0.5250	0.5000	0.5100	0.4931	41,049,300
02 Feb 2024	0.5250	0.5300	0.5200	0.5250	0.5076	21,569,400
01 Feb 2024	0.5250	0.5300	0.5200	0.5250	0.5076	14,943,800
31 Jan 2024	0.5250	0.5350	0.5200	0.5250	0.5076	22,548,700
30 Jan 2024	0.5200	0.5300	0.5200	0.5250	0.5076	11,418,700
29 Jan 2024	0.5150	0.5250	0.5150	0.5200	0.5028	29,556,500
26 Jan 2024	0.5200	0.5250	0.5100	0.5200	0.5028	25,938,800
25 Jan 2024	0.5200	0.5250	0.5150	0.5200	0.5028	17,776,000
24 Jan 2024	0.5200	0.5250	0.5100	0.5200	0.5028	26,258,400
23 Jan 2024	0.5250	0.5250	0.5100	0.5150	0.4979	20,896,900
22 Jan 2024	0.5200	0.5250	0.5200	0.5200	0.5028	14,254,700
19 Jan 2024	0.5150	0.5250	0.5150	0.5200	0.5028	29,096,100
18 Jan 2024	0.5150	0.5200	0.5100	0.5150	0.4979	19,901,100
17 Jan 2024	0.5250	0.5250	0.5150	0.5200	0.5028	31,388,900
16 Jan 2024	0.5250	0.5350	0.5250	0.5250	0.5076	31,243,600
15 Jan 2024	0.5350	0.5350	0.5250	0.5350	0.5173	39,537,000
12 Jan 2024	0.5400	0.5400	0.5350	0.5350	0.5173	16,285,600
11 Jan 2024	0.5350	0.5450	0.5250	0.5450	0.5270	34,005,000
10 Jan 2024	0.5350	0.5400	0.5350	0.5350	0.5173	15,834,400
09 Jan 2024	0.5350	0.5450	0.5300	0.5400	0.5221	37,424,500
08 Jan 2024	0.5400	0.5450	0.5350	0.5350	0.5173	18,559,500
05 Jan 2024	0.5400	0.5450	0.5350	0.5400	0.5221	29,280,200
04 Jan 2024	0.5400	0.5450	0.5350	0.5400	0.5221	24,209,600
03 Jan 2024	0.5450	0.5500	0.5350	0.5400	0.5221	75,387,400
02 Jan 2024	0.5300	0.5450	0.5250	0.5400	0.5221	30,308,300
29 Dec 2023	0.5250	0.5300	0.5200	0.5250	0.5076	12,540,400
28 Dec 2023	0.5250	0.5300	0.5200	0.5200	0.5028	17,418,600
27 Dec 2023	0.5100	0.5250	0.5050	0.5250	0.5076	27,894,000
26 Dec 2023	0.5050	0.5100	0.5000	0.5050	0.4883	11,102,700
22 Dec 2023	0.5000	0.5050	0.4950	0.5000	0.4834	26,081,400
21 Dec 2023	0.5000	0.5050	0.4950	0.5000	0.4834	21,354,300
20 Dec 2023	0.5000	0.5150	0.5000	0.5000	0.4834	23,877,500
19 Dec 2023	0.5000	0.5100	0.5000	0.5000	0.4834	14,426,000
18 Dec 2023	0.5000	0.5100	0.5000	0.5050	0.4883	12,942,100
15 Dec 2023	0.5050	0.5100	0.5000	0.5000	0.4834	28,197,000
14 Dec 2023	0.5050	0.5100	0.5000	0.5050	0.4883	18,987,700
13 Dec 2023	0.5050	0.5050	0.4950	0.5000	0.4834	16,622,400
12 Dec 2023	0.5000	0.5100	0.5000	0.5000	0.4834	32,025,800
11 Dec 2023	0.5000	0.5000	0.4950	0.5000	0.4834	20,845,100
08 Dec 2023	0.4950	0.5000	0.4900	0.5000	0.4834	21,266,700
07 Dec 2023	0.5000	0.5050	0.4950	0.4950	0.4786	13,050,300
06 Dec 2023	0.4900	0.5050	0.4900	0.5000	0.4834	22,573,900
05 Dec 2023	0.5000	0.5000	0.4900	0.4950	0.4786	15,826,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,773.65+828.15(+1.32%)

CMC Crypto 2001,351.49-45.05(-3.17%)

Thai Beverage Public Company Limited (Y92.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,773.65
+828.15(+1.32%)

CMC Crypto 200
1,351.49
-45.05(-3.17%)