Yahoo

Mail

Singapore markets close in 7 hours 47 minutes

Straits Times Index
3,227.10
0.00(0.00%)
Nikkei
26,583.32
-570.51(-2.10%)
Hang Seng
17,933.27
-214.63(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,815.42
-136.08(-0.72%)
CMC Crypto 200
431.90
-12.64(-2.84%)

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6250

0.0000

(0.00%)

As of 09:01AM SGT. Market open.

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	0.6250	0.6250	0.6200	0.6250	0.6250	3,308,000
23 Sept 2022	0.6250	0.6300	0.6250	0.6250	0.6250	3,107,000
22 Sept 2022	0.6300	0.6350	0.6250	0.6300	0.6300	13,949,800
21 Sept 2022	0.6300	0.6350	0.6300	0.6300	0.6300	2,653,100
20 Sept 2022	0.6350	0.6400	0.6300	0.6300	0.6300	6,833,800
19 Sept 2022	0.6300	0.6350	0.6300	0.6300	0.6300	12,440,900
16 Sept 2022	0.6300	0.6400	0.6300	0.6300	0.6300	13,018,203
15 Sept 2022	0.6350	0.6350	0.6300	0.6350	0.6350	7,040,300
14 Sept 2022	0.6350	0.6400	0.6300	0.6350	0.6350	11,302,700
13 Sept 2022	0.6400	0.6400	0.6350	0.6400	0.6400	3,328,300
12 Sept 2022	0.6400	0.6450	0.6350	0.6400	0.6400	13,180,800
09 Sept 2022	0.6350	0.6450	0.6350	0.6400	0.6400	12,375,700
08 Sept 2022	0.6350	0.6400	0.6300	0.6350	0.6350	17,616,000
07 Sept 2022	0.6350	0.6400	0.6300	0.6300	0.6300	8,015,600
06 Sept 2022	0.6250	0.6350	0.6250	0.6350	0.6350	6,079,400
05 Sept 2022	0.6300	0.6350	0.6250	0.6250	0.6250	19,743,500
02 Sept 2022	0.6400	0.6400	0.6300	0.6300	0.6300	20,010,800
01 Sept 2022	0.6450	0.6500	0.6400	0.6400	0.6400	5,357,800
31 Aug 2022	0.6400	0.6500	0.6350	0.6450	0.6450	16,785,100
30 Aug 2022	0.6400	0.6450	0.6350	0.6400	0.6400	16,797,300
29 Aug 2022	0.6400	0.6450	0.6350	0.6400	0.6400	19,568,600
26 Aug 2022	0.6500	0.6550	0.6450	0.6450	0.6450	9,190,300
25 Aug 2022	0.6550	0.6550	0.6450	0.6500	0.6500	7,768,900
24 Aug 2022	0.6550	0.6600	0.6500	0.6500	0.6500	17,162,300
23 Aug 2022	0.6500	0.6550	0.6500	0.6550	0.6550	9,274,000
22 Aug 2022	0.6500	0.6600	0.6500	0.6500	0.6500	10,551,600
19 Aug 2022	0.6600	0.6600	0.6500	0.6550	0.6550	19,197,300
18 Aug 2022	0.6650	0.6650	0.6550	0.6600	0.6600	11,833,400
17 Aug 2022	0.6700	0.6750	0.6600	0.6650	0.6650	19,506,100
16 Aug 2022	0.6600	0.6700	0.6600	0.6700	0.6700	12,581,500
15 Aug 2022	0.6600	0.6700	0.6550	0.6600	0.6600	28,539,900
12 Aug 2022	0.6650	0.6650	0.6500	0.6550	0.6550	36,631,500
11 Aug 2022	0.6650	0.6850	0.6600	0.6800	0.6800	44,807,300
10 Aug 2022	0.6550	0.6650	0.6500	0.6650	0.6650	16,303,600
08 Aug 2022	0.6550	0.6600	0.6500	0.6500	0.6500	15,560,200
05 Aug 2022	0.6500	0.6550	0.6500	0.6550	0.6550	6,380,100
04 Aug 2022	0.6500	0.6550	0.6450	0.6500	0.6500	8,205,100
03 Aug 2022	0.6550	0.6550	0.6450	0.6500	0.6500	12,777,200
02 Aug 2022	0.6500	0.6550	0.6450	0.6550	0.6550	7,798,500
01 Aug 2022	0.6500	0.6550	0.6450	0.6500	0.6500	22,257,300
29 Jul 2022	0.6400	0.6500	0.6400	0.6450	0.6450	29,891,700
28 Jul 2022	0.6400	0.6500	0.6350	0.6400	0.6400	22,170,800
27 Jul 2022	0.6400	0.6400	0.6300	0.6350	0.6350	9,575,000
26 Jul 2022	0.6400	0.6400	0.6350	0.6350	0.6350	5,219,100
25 Jul 2022	0.6350	0.6400	0.6300	0.6350	0.6350	13,784,200
22 Jul 2022	0.6300	0.6400	0.6250	0.6300	0.6300	17,378,400
21 Jul 2022	0.6350	0.6350	0.6250	0.6300	0.6300	21,458,300
20 Jul 2022	0.6450	0.6500	0.6300	0.6350	0.6350	51,903,200
19 Jul 2022	0.6450	0.6450	0.6400	0.6400	0.6400	6,380,400
18 Jul 2022	0.6550	0.6550	0.6400	0.6450	0.6450	30,944,300
15 Jul 2022	0.6400	0.6550	0.6350	0.6550	0.6550	24,427,600
14 Jul 2022	0.6400	0.6450	0.6350	0.6350	0.6350	20,429,600
13 Jul 2022	0.6450	0.6500	0.6400	0.6400	0.6400	15,803,400
12 Jul 2022	0.6450	0.6450	0.6400	0.6400	0.6400	8,473,700
08 Jul 2022	0.6500	0.6500	0.6400	0.6400	0.6400	14,672,100
07 Jul 2022	0.6450	0.6500	0.6400	0.6450	0.6450	20,292,800
06 Jul 2022	0.6450	0.6500	0.6400	0.6450	0.6450	10,269,200
05 Jul 2022	0.6500	0.6600	0.6400	0.6400	0.6400	22,292,900
04 Jul 2022	0.6450	0.6550	0.6450	0.6500	0.6500	12,120,000
01 Jul 2022	0.6450	0.6550	0.6400	0.6450	0.6450	18,901,370
30 Jun 2022	0.6550	0.6550	0.6450	0.6450	0.6450	22,488,800
29 Jun 2022	0.6600	0.6600	0.6550	0.6550	0.6550	12,204,900
28 Jun 2022	0.6600	0.6650	0.6500	0.6600	0.6600	18,699,300
27 Jun 2022	0.6500	0.6650	0.6450	0.6600	0.6600	26,253,000
24 Jun 2022	0.6450	0.6500	0.6400	0.6450	0.6450	18,824,200
23 Jun 2022	0.6400	0.6500	0.6400	0.6400	0.6400	15,156,400
22 Jun 2022	0.6500	0.6500	0.6400	0.6400	0.6400	33,073,200
21 Jun 2022	0.6500	0.6550	0.6500	0.6500	0.6500	6,679,700
20 Jun 2022	0.6500	0.6550	0.6400	0.6550	0.6550	25,432,100
17 Jun 2022	0.6500	0.6550	0.6400	0.6500	0.6500	27,987,700
16 Jun 2022	0.6600	0.6600	0.6500	0.6500	0.6500	35,624,600
15 Jun 2022	0.6600	0.6600	0.6400	0.6400	0.6400	66,836,600
14 Jun 2022	0.6600	0.6650	0.6550	0.6600	0.6600	25,852,500
13 Jun 2022	0.6650	0.6700	0.6600	0.6600	0.6600	16,911,300
10 Jun 2022	0.6700	0.6750	0.6650	0.6700	0.6700	12,605,200
09 Jun 2022	0.6750	0.6750	0.6700	0.6700	0.6700	22,478,700
08 Jun 2022	0.6850	0.6900	0.6750	0.6750	0.6750	21,288,000
07 Jun 2022	0.6850	0.6900	0.6750	0.6850	0.6850	23,729,700
06 Jun 2022	0.6850	0.6950	0.6800	0.6850	0.6850	15,829,900
03 Jun 2022	0.6950	0.6950	0.6800	0.6850	0.6850	24,429,400
02 Jun 2022	0.6950	0.6950	0.6850	0.6950	0.6950	11,256,100
01 Jun 2022	0.6950	0.7000	0.6900	0.6950	0.6950	9,292,300
31 May 2022	0.6950	0.7000	0.6900	0.6950	0.6950	15,159,800
30 May 2022	0.7000	0.7050	0.6850	0.6950	0.6950	15,997,600
27 May 2022	0.6950	0.7000	0.6900	0.7000	0.7000	15,754,300
26 May 2022	0.6900	0.7000	0.6850	0.6900	0.6900	19,672,100
26 May 2022	0.00599 Dividend
25 May 2022	0.6950	0.7050	0.6950	0.6950	0.6890	10,627,300
24 May 2022	0.7050	0.7050	0.6950	0.6950	0.6890	19,722,700
23 May 2022	0.7100	0.7150	0.7000	0.7000	0.6940	21,238,500
20 May 2022	0.7050	0.7100	0.7000	0.7100	0.7039	22,202,600
19 May 2022	0.7000	0.7150	0.7000	0.7050	0.6989	46,740,400
18 May 2022	0.6950	0.7100	0.6950	0.6950	0.6890	49,109,500
17 May 2022	0.6850	0.7000	0.6850	0.6900	0.6841	31,048,500
13 May 2022	0.6700	0.6850	0.6700	0.6800	0.6741	22,536,100
12 May 2022	0.6800	0.6800	0.6600	0.6700	0.6642	25,096,500
11 May 2022	0.6700	0.6850	0.6650	0.6800	0.6741	16,628,200
10 May 2022	0.6750	0.6800	0.6650	0.6750	0.6692	37,653,400
09 May 2022	0.6850	0.6900	0.6800	0.6800	0.6741	15,556,400
06 May 2022	0.6950	0.7000	0.6850	0.6850	0.6791	24,765,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.100.00(0.00%)

Nikkei26,583.32-570.51(-2.10%)

Hang Seng17,933.27-214.63(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,815.42-136.08(-0.72%)

CMC Crypto 200431.90-12.64(-2.84%)

Thai Beverage Public Company Limited (Y92.SI)

Straits Times Index
3,227.10
0.00(0.00%)

Nikkei
26,583.32
-570.51(-2.10%)

Hang Seng
17,933.27
-214.63(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,815.42
-136.08(-0.72%)

CMC Crypto 200
431.90
-12.64(-2.84%)