Singapore markets close in 7 hours 47 minutes

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.62500.0000 (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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.62500.62500.62000.62500.62503,308,000
23 Sept 20220.62500.63000.62500.62500.62503,107,000
22 Sept 20220.63000.63500.62500.63000.630013,949,800
21 Sept 20220.63000.63500.63000.63000.63002,653,100
20 Sept 20220.63500.64000.63000.63000.63006,833,800
19 Sept 20220.63000.63500.63000.63000.630012,440,900
16 Sept 20220.63000.64000.63000.63000.630013,018,203
15 Sept 20220.63500.63500.63000.63500.63507,040,300
14 Sept 20220.63500.64000.63000.63500.635011,302,700
13 Sept 20220.64000.64000.63500.64000.64003,328,300
12 Sept 20220.64000.64500.63500.64000.640013,180,800
09 Sept 20220.63500.64500.63500.64000.640012,375,700
08 Sept 20220.63500.64000.63000.63500.635017,616,000
07 Sept 20220.63500.64000.63000.63000.63008,015,600
06 Sept 20220.62500.63500.62500.63500.63506,079,400
05 Sept 20220.63000.63500.62500.62500.625019,743,500
02 Sept 20220.64000.64000.63000.63000.630020,010,800
01 Sept 20220.64500.65000.64000.64000.64005,357,800
31 Aug 20220.64000.65000.63500.64500.645016,785,100
30 Aug 20220.64000.64500.63500.64000.640016,797,300
29 Aug 20220.64000.64500.63500.64000.640019,568,600
26 Aug 20220.65000.65500.64500.64500.64509,190,300
25 Aug 20220.65500.65500.64500.65000.65007,768,900
24 Aug 20220.65500.66000.65000.65000.650017,162,300
23 Aug 20220.65000.65500.65000.65500.65509,274,000
22 Aug 20220.65000.66000.65000.65000.650010,551,600
19 Aug 20220.66000.66000.65000.65500.655019,197,300
18 Aug 20220.66500.66500.65500.66000.660011,833,400
17 Aug 20220.67000.67500.66000.66500.665019,506,100
16 Aug 20220.66000.67000.66000.67000.670012,581,500
15 Aug 20220.66000.67000.65500.66000.660028,539,900
12 Aug 20220.66500.66500.65000.65500.655036,631,500
11 Aug 20220.66500.68500.66000.68000.680044,807,300
10 Aug 20220.65500.66500.65000.66500.665016,303,600
08 Aug 20220.65500.66000.65000.65000.650015,560,200
05 Aug 20220.65000.65500.65000.65500.65506,380,100
04 Aug 20220.65000.65500.64500.65000.65008,205,100
03 Aug 20220.65500.65500.64500.65000.650012,777,200
02 Aug 20220.65000.65500.64500.65500.65507,798,500
01 Aug 20220.65000.65500.64500.65000.650022,257,300
29 Jul 20220.64000.65000.64000.64500.645029,891,700
28 Jul 20220.64000.65000.63500.64000.640022,170,800
27 Jul 20220.64000.64000.63000.63500.63509,575,000
26 Jul 20220.64000.64000.63500.63500.63505,219,100
25 Jul 20220.63500.64000.63000.63500.635013,784,200
22 Jul 20220.63000.64000.62500.63000.630017,378,400
21 Jul 20220.63500.63500.62500.63000.630021,458,300
20 Jul 20220.64500.65000.63000.63500.635051,903,200
19 Jul 20220.64500.64500.64000.64000.64006,380,400
18 Jul 20220.65500.65500.64000.64500.645030,944,300
15 Jul 20220.64000.65500.63500.65500.655024,427,600
14 Jul 20220.64000.64500.63500.63500.635020,429,600
13 Jul 20220.64500.65000.64000.64000.640015,803,400
12 Jul 20220.64500.64500.64000.64000.64008,473,700
08 Jul 20220.65000.65000.64000.64000.640014,672,100
07 Jul 20220.64500.65000.64000.64500.645020,292,800
06 Jul 20220.64500.65000.64000.64500.645010,269,200
05 Jul 20220.65000.66000.64000.64000.640022,292,900
04 Jul 20220.64500.65500.64500.65000.650012,120,000
01 Jul 20220.64500.65500.64000.64500.645018,901,370
30 Jun 20220.65500.65500.64500.64500.645022,488,800
29 Jun 20220.66000.66000.65500.65500.655012,204,900
28 Jun 20220.66000.66500.65000.66000.660018,699,300
27 Jun 20220.65000.66500.64500.66000.660026,253,000
24 Jun 20220.64500.65000.64000.64500.645018,824,200
23 Jun 20220.64000.65000.64000.64000.640015,156,400
22 Jun 20220.65000.65000.64000.64000.640033,073,200
21 Jun 20220.65000.65500.65000.65000.65006,679,700
20 Jun 20220.65000.65500.64000.65500.655025,432,100
17 Jun 20220.65000.65500.64000.65000.650027,987,700
16 Jun 20220.66000.66000.65000.65000.650035,624,600
15 Jun 20220.66000.66000.64000.64000.640066,836,600
14 Jun 20220.66000.66500.65500.66000.660025,852,500
13 Jun 20220.66500.67000.66000.66000.660016,911,300
10 Jun 20220.67000.67500.66500.67000.670012,605,200
09 Jun 20220.67500.67500.67000.67000.670022,478,700
08 Jun 20220.68500.69000.67500.67500.675021,288,000
07 Jun 20220.68500.69000.67500.68500.685023,729,700
06 Jun 20220.68500.69500.68000.68500.685015,829,900
03 Jun 20220.69500.69500.68000.68500.685024,429,400
02 Jun 20220.69500.69500.68500.69500.695011,256,100
01 Jun 20220.69500.70000.69000.69500.69509,292,300
31 May 20220.69500.70000.69000.69500.695015,159,800
30 May 20220.70000.70500.68500.69500.695015,997,600
27 May 20220.69500.70000.69000.70000.700015,754,300
26 May 20220.69000.70000.68500.69000.690019,672,100
26 May 20220.00599 Dividend
25 May 20220.69500.70500.69500.69500.689010,627,300
24 May 20220.70500.70500.69500.69500.689019,722,700
23 May 20220.71000.71500.70000.70000.694021,238,500
20 May 20220.70500.71000.70000.71000.703922,202,600
19 May 20220.70000.71500.70000.70500.698946,740,400
18 May 20220.69500.71000.69500.69500.689049,109,500
17 May 20220.68500.70000.68500.69000.684131,048,500
13 May 20220.67000.68500.67000.68000.674122,536,100
12 May 20220.68000.68000.66000.67000.664225,096,500
11 May 20220.67000.68500.66500.68000.674116,628,200
10 May 20220.67500.68000.66500.67500.669237,653,400
09 May 20220.68500.69000.68000.68000.674115,556,400
06 May 20220.69500.70000.68500.68500.679124,765,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...