Yahoo

Mail

Singapore markets open in 1 hour 59 minutes

Straits Times Index
3,190.71
-34.64(-1.07%)
S&P 500
3,900.79
-22.89(-0.58%)
Dow
31,253.13
-236.94(-0.75%)
Nasdaq
11,388.50
-29.66(-0.26%)
BTC-USD
30,182.20
+1,200.83(+4.14%)
CMC Crypto 200
669.81
+17.58(+2.69%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7050

+0.0100

(+1.44%)

At close: 05:14PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.7000	0.7150	0.7000	0.7050	0.7050	46,740,400
18 May 2022	0.6950	0.7100	0.6950	0.6950	0.6950	49,109,500
17 May 2022	0.6850	0.7000	0.6850	0.6900	0.6900	31,048,500
13 May 2022	0.6700	0.6850	0.6700	0.6800	0.6800	22,536,100
12 May 2022	0.6800	0.6800	0.6600	0.6700	0.6700	25,096,500
11 May 2022	0.6700	0.6850	0.6650	0.6800	0.6800	16,628,200
10 May 2022	0.6750	0.6800	0.6650	0.6750	0.6750	37,653,400
09 May 2022	0.6850	0.6900	0.6800	0.6800	0.6800	15,556,400
06 May 2022	0.6950	0.7000	0.6850	0.6850	0.6850	24,765,200
05 May 2022	0.6900	0.7050	0.6900	0.7000	0.7000	52,697,300
04 May 2022	0.6800	0.6850	0.6750	0.6750	0.6750	31,466,184
29 Apr 2022	0.6800	0.6900	0.6800	0.6850	0.6850	40,806,100
28 Apr 2022	0.6800	0.6850	0.6750	0.6800	0.6800	25,787,200
27 Apr 2022	0.6850	0.6950	0.6800	0.6800	0.6800	41,740,600
26 Apr 2022	0.7050	0.7100	0.6800	0.6850	0.6850	40,429,200
25 Apr 2022	0.7100	0.7100	0.7050	0.7050	0.7050	3,712,000
22 Apr 2022	0.7050	0.7100	0.7050	0.7100	0.7100	9,568,700
21 Apr 2022	0.7100	0.7150	0.7050	0.7150	0.7150	11,675,300
20 Apr 2022	0.7050	0.7150	0.7050	0.7050	0.7050	11,552,200
19 Apr 2022	0.7050	0.7050	0.7000	0.7050	0.7050	11,997,100
18 Apr 2022	0.7100	0.7100	0.7000	0.7000	0.7000	17,404,600
14 Apr 2022	0.7100	0.7150	0.7050	0.7050	0.7050	15,073,500
13 Apr 2022	0.7050	0.7150	0.7050	0.7100	0.7100	9,022,300
12 Apr 2022	0.7100	0.7150	0.7000	0.7100	0.7100	15,612,300
11 Apr 2022	0.7150	0.7150	0.7050	0.7100	0.7100	20,025,200
08 Apr 2022	0.7150	0.7150	0.7050	0.7150	0.7150	17,597,400
07 Apr 2022	0.7150	0.7200	0.7100	0.7100	0.7100	13,645,700
06 Apr 2022	0.7150	0.7200	0.7100	0.7200	0.7200	21,370,300
05 Apr 2022	0.7150	0.7200	0.7100	0.7200	0.7200	11,219,500
04 Apr 2022	0.7150	0.7150	0.7050	0.7100	0.7100	18,952,100
01 Apr 2022	0.7100	0.7150	0.7050	0.7100	0.7100	12,252,500
31 Mar 2022	0.7150	0.7150	0.7050	0.7150	0.7150	22,305,400
30 Mar 2022	0.7050	0.7150	0.7000	0.7100	0.7100	24,704,600
29 Mar 2022	0.7050	0.7100	0.6950	0.7050	0.7050	21,360,100
28 Mar 2022	0.7100	0.7100	0.7000	0.7000	0.7000	15,631,000
25 Mar 2022	0.7050	0.7100	0.7000	0.7050	0.7050	21,049,700
24 Mar 2022	0.6950	0.7100	0.6900	0.7000	0.7000	50,718,600
23 Mar 2022	0.6850	0.6900	0.6800	0.6850	0.6850	7,991,300
22 Mar 2022	0.6850	0.6900	0.6800	0.6800	0.6800	15,056,000
21 Mar 2022	0.6900	0.6950	0.6750	0.6900	0.6900	30,965,500
18 Mar 2022	0.6900	0.6950	0.6850	0.6850	0.6850	26,739,600
17 Mar 2022	0.6800	0.6900	0.6800	0.6900	0.6900	19,920,200
16 Mar 2022	0.6700	0.6750	0.6650	0.6750	0.6750	21,260,200
15 Mar 2022	0.6700	0.6750	0.6550	0.6650	0.6650	64,669,800
14 Mar 2022	0.6700	0.6750	0.6600	0.6650	0.6650	32,450,300
11 Mar 2022	0.6750	0.6800	0.6700	0.6700	0.6700	4,738,200
10 Mar 2022	0.6700	0.6800	0.6650	0.6750	0.6750	20,152,900
09 Mar 2022	0.6650	0.6700	0.6600	0.6700	0.6700	18,044,500
08 Mar 2022	0.6600	0.6700	0.6550	0.6650	0.6650	37,816,200
07 Mar 2022	0.6650	0.6700	0.6550	0.6650	0.6650	42,994,500
04 Mar 2022	0.6650	0.6700	0.6600	0.6700	0.6700	22,124,600
03 Mar 2022	0.6750	0.6750	0.6650	0.6650	0.6650	20,746,500
02 Mar 2022	0.6700	0.6800	0.6650	0.6700	0.6700	20,230,100
01 Mar 2022	0.6650	0.6800	0.6650	0.6750	0.6750	24,606,800
28 Feb 2022	0.6800	0.6800	0.6550	0.6650	0.6650	58,349,400
25 Feb 2022	0.6800	0.6900	0.6750	0.6800	0.6800	19,149,800
24 Feb 2022	0.6900	0.6950	0.6650	0.6750	0.6750	46,154,600
23 Feb 2022	0.7000	0.7050	0.6900	0.6950	0.6950	19,604,700
22 Feb 2022	0.6950	0.7000	0.6800	0.6950	0.6950	61,807,500
21 Feb 2022	0.7050	0.7100	0.6950	0.7000	0.7000	25,587,000
18 Feb 2022	0.6900	0.7100	0.6900	0.7100	0.7100	44,147,000
17 Feb 2022	0.6950	0.7050	0.6900	0.6900	0.6900	42,673,500
16 Feb 2022	0.6850	0.7000	0.6850	0.6950	0.6950	45,984,900
15 Feb 2022	0.6750	0.6900	0.6750	0.6800	0.6800	82,167,000
14 Feb 2022	0.6600	0.6600	0.6500	0.6600	0.6600	25,694,800
11 Feb 2022	0.6600	0.6650	0.6550	0.6600	0.6600	8,333,500
10 Feb 2022	0.6650	0.6650	0.6550	0.6650	0.6650	15,277,300
09 Feb 2022	0.6650	0.6700	0.6600	0.6600	0.6600	8,880,700
08 Feb 2022	0.6650	0.6700	0.6550	0.6650	0.6650	18,966,900
07 Feb 2022	0.6600	0.6700	0.6550	0.6650	0.6650	16,592,400
04 Feb 2022	0.6500	0.6650	0.6500	0.6600	0.6600	34,456,200
04 Feb 2022	0.35 Dividend
03 Feb 2022	0.6500	0.6650	0.6500	0.6550	0.3050	23,153,000
31 Jan 2022	0.6500	0.6550	0.6500	0.6550	0.3050	2,882,700
28 Jan 2022	0.6450	0.6550	0.6400	0.6500	0.3027	20,263,200
27 Jan 2022	0.6450	0.6500	0.6400	0.6450	0.3003	14,597,700
26 Jan 2022	0.6450	0.6500	0.6400	0.6450	0.3003	8,652,000
25 Jan 2022	0.6550	0.6600	0.6450	0.6500	0.3027	17,614,800
24 Jan 2022	0.6600	0.6650	0.6550	0.6600	0.3073	12,921,800
21 Jan 2022	0.6550	0.6650	0.6550	0.6600	0.3073	38,555,800
20 Jan 2022	0.6400	0.6650	0.6350	0.6550	0.3050	39,502,000
19 Jan 2022	0.6400	0.6450	0.6350	0.6400	0.2980	20,932,400
18 Jan 2022	0.6400	0.6500	0.6400	0.6400	0.2980	16,326,600
17 Jan 2022	0.6450	0.6500	0.6400	0.6400	0.2980	26,723,400
14 Jan 2022	0.6500	0.6550	0.6450	0.6500	0.3027	17,960,600
13 Jan 2022	0.6550	0.6550	0.6450	0.6500	0.3027	25,788,500
12 Jan 2022	0.6600	0.6600	0.6500	0.6500	0.3027	37,902,100
11 Jan 2022	0.6600	0.6600	0.6500	0.6600	0.3073	15,875,300
10 Jan 2022	0.6600	0.6650	0.6600	0.6600	0.3073	11,730,600
07 Jan 2022	0.6650	0.6700	0.6600	0.6600	0.3073	13,175,400
06 Jan 2022	0.6700	0.6750	0.6600	0.6600	0.3073	20,395,400
05 Jan 2022	0.6650	0.6750	0.6600	0.6750	0.3143	26,171,700
04 Jan 2022	0.6650	0.6700	0.6600	0.6600	0.3073	12,396,500
03 Jan 2022	0.6600	0.6700	0.6600	0.6600	0.3073	8,448,600
31 Dec 2021	0.6600	0.6650	0.6600	0.6600	0.3073	6,451,700
30 Dec 2021	0.6650	0.6650	0.6600	0.6600	0.3073	7,536,300
29 Dec 2021	0.6650	0.6750	0.6600	0.6650	0.3097	19,142,400
28 Dec 2021	0.6650	0.6650	0.6550	0.6600	0.3073	12,006,000
27 Dec 2021	0.6650	0.6650	0.6600	0.6650	0.3097	4,310,200
24 Dec 2021	0.6600	0.6650	0.6600	0.6600	0.3073	3,744,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,190.71-34.64(-1.07%)

S&P 5003,900.79-22.89(-0.58%)

Dow31,253.13-236.94(-0.75%)

Nasdaq11,388.50-29.66(-0.26%)

BTC-USD30,182.20+1,200.83(+4.14%)

CMC Crypto 200669.81+17.58(+2.69%)

Singapore wants to keep borders open even If variant emerges

Thai Beverage Public Company Limited (Y92.SI)

Straits Times Index
3,190.71
-34.64(-1.07%)

S&P 500
3,900.79
-22.89(-0.58%)

Dow
31,253.13
-236.94(-0.75%)

Nasdaq
11,388.50
-29.66(-0.26%)

BTC-USD
30,182.20
+1,200.83(+4.14%)

CMC Crypto 200
669.81
+17.58(+2.69%)