Singapore Markets closed

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6300-0.0150 (-2.33%)
At close: 05:04PM SGT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.65000.65000.63000.63000.630027,543,500
30 Mar 20230.65500.65500.64500.64500.64508,963,228
29 Mar 20230.64500.65500.63500.65000.650023,568,200
28 Mar 20230.65000.65000.64000.64500.645013,932,300
27 Mar 20230.64000.65000.63500.65000.650020,260,400
24 Mar 20230.64000.64500.63500.63500.635012,318,600
23 Mar 20230.63500.64500.63500.64000.640018,207,700
22 Mar 20230.64000.64500.63500.64000.64008,954,600
21 Mar 20230.63500.64500.63000.63500.635014,820,800
20 Mar 20230.63500.64000.62500.63500.635042,261,200
17 Mar 20230.63000.64500.63000.63500.635036,323,900
16 Mar 20230.62000.63000.62000.62500.625033,588,700
15 Mar 20230.63000.64000.62000.62000.620044,606,800
14 Mar 20230.62500.63500.61500.62000.620039,125,400
13 Mar 20230.63500.63500.62500.62500.625024,117,900
10 Mar 20230.63500.64000.63000.64000.640015,507,300
09 Mar 20230.64000.64000.63000.64000.640021,924,200
08 Mar 20230.64500.65000.63500.63500.635014,307,600
07 Mar 20230.65000.65000.64000.65000.650011,909,100
06 Mar 20230.65500.66000.64000.65000.650029,033,100
03 Mar 20230.63500.66000.63500.65500.655035,494,800
02 Mar 20230.63500.64500.63000.64000.640027,029,300
01 Mar 20230.64000.64000.62500.63500.635034,196,800
28 Feb 20230.64500.64500.64000.64000.64008,460,400
27 Feb 20230.65000.65500.64500.64500.645011,262,700
24 Feb 20230.64500.66000.64000.65000.650011,509,100
23 Feb 20230.65000.65500.64000.64500.645023,032,600
22 Feb 20230.64500.65500.64000.65000.65009,337,300
21 Feb 20230.65000.65500.64000.64500.645010,825,900
20 Feb 20230.65500.66000.65000.65000.65008,817,500
17 Feb 20230.64500.66000.64000.65500.655032,337,100
16 Feb 20230.65500.66000.64000.64000.640045,401,900
15 Feb 20230.66000.66500.65500.66000.660020,546,800
14 Feb 20230.68000.68000.66000.66000.660029,064,500
13 Feb 20230.70000.70000.67500.67500.675029,785,100
10 Feb 20230.70000.70500.69500.70000.700021,185,200
09 Feb 20230.69500.70000.69500.70000.70008,325,900
08 Feb 20230.69000.70000.68500.69000.690030,804,000
07 Feb 20230.69000.69500.68500.68500.685010,614,700
06 Feb 20230.69500.69500.68500.68500.685020,575,900
03 Feb 20230.69500.70000.69000.69500.695015,370,000
02 Feb 20230.70500.71500.70000.70500.705026,649,900
01 Feb 20230.70500.70500.69500.70500.705012,419,000
31 Jan 20230.70500.71000.69500.70000.700038,289,200
30 Jan 20230.71000.72000.70500.71000.710017,210,400
27 Jan 20230.72000.72000.70500.71000.710033,030,900
26 Jan 20230.71500.72000.71000.72000.720029,148,964
25 Jan 20230.71000.71500.70500.71500.715024,861,400
20 Jan 20230.70000.71000.70000.70500.705016,104,900
19 Jan 20230.70000.71000.69500.70000.700041,511,500
18 Jan 20230.71000.71000.70000.70500.705020,574,700
17 Jan 20230.71000.71000.70000.70500.705014,972,700
16 Jan 20230.70500.71000.70000.71000.710012,824,100
13 Jan 20230.71500.71500.70500.70500.705015,426,700
12 Jan 20230.72000.72500.70500.71500.715040,739,300
11 Jan 20230.71000.72000.71000.72000.720032,770,200
10 Jan 20230.71000.72000.70500.70500.705066,144,300
09 Jan 20230.69500.71500.69500.71000.710060,410,400
06 Jan 20230.68500.69500.68500.69000.690016,216,000
05 Jan 20230.67500.69000.67500.69000.690011,297,700
04 Jan 20230.68000.68500.67500.67500.67505,486,300
03 Jan 20230.68500.68500.67500.68000.680015,864,800
30 Dec 20220.68500.68500.68000.68500.68503,753,600
29 Dec 20220.69000.69500.67500.68000.680018,384,300
28 Dec 20220.68500.69000.68500.69000.69008,160,800
27 Dec 20220.68500.69000.68000.68500.685012,135,100
23 Dec 20220.68000.68500.68000.68500.68506,357,700
22 Dec 20220.68000.68500.67500.68000.680015,376,000
21 Dec 20220.68000.68500.67500.67500.675011,052,200
20 Dec 20220.68000.68500.67500.68500.685019,521,700
19 Dec 20220.67000.68000.67000.67500.675016,356,800
16 Dec 20220.67500.68000.67000.67500.675017,376,400
15 Dec 20220.68000.68500.67500.67500.675029,628,700
14 Dec 20220.67500.68500.67500.68000.680030,171,100
13 Dec 20220.67500.68000.66500.67500.675025,217,700
12 Dec 20220.67500.68500.66500.67500.675039,723,900
09 Dec 20220.65500.67500.65000.67000.670040,057,300
08 Dec 20220.65500.66000.65000.65500.655016,846,400
07 Dec 20220.65500.66000.65000.65500.655018,355,800
06 Dec 20220.66000.66500.65000.65500.655018,782,600
05 Dec 20220.64500.66500.64000.66000.660037,919,000
02 Dec 20220.64000.64500.63500.64000.640017,021,100
01 Dec 20220.64000.64500.63500.64500.645017,384,100
30 Nov 20220.62500.64500.62500.63500.635049,043,000
29 Nov 20220.62500.63000.62000.62500.625012,962,600
28 Nov 20220.62500.63000.62000.62500.625040,045,900
25 Nov 20220.61500.61500.60500.61000.61006,398,200
24 Nov 20220.61500.62000.61000.61500.61506,681,400
23 Nov 20220.61500.62500.61000.61500.615028,545,000
22 Nov 20220.61500.62000.61000.61000.610010,067,000
21 Nov 20220.62500.63000.60500.61500.615024,993,000
18 Nov 20220.62000.62500.61500.62500.625016,866,800
17 Nov 20220.61500.62000.61000.61500.615013,067,500
16 Nov 20220.61500.62000.61000.61500.615014,853,400
15 Nov 20220.62000.62000.61000.61500.615015,170,100
14 Nov 20220.61000.62000.60000.61500.615023,990,500
11 Nov 20220.61000.63000.60500.60500.605033,070,600
10 Nov 20220.60500.61000.60000.60500.60508,086,700
09 Nov 20220.59000.60500.59000.60500.605016,828,100
08 Nov 20220.60000.60000.58500.59000.59009,267,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...