Singapore markets close in 2 hours 51 minutes

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7150-0.0050 (-0.69%)
As of 1:59PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20210.72500.72500.71500.71500.71507,573,700
27 Oct 20210.71500.73000.71000.72000.720038,783,300
26 Oct 20210.71000.71500.70500.71500.715021,308,700
25 Oct 20210.71500.72000.70500.71000.710017,769,800
22 Oct 20210.71500.72500.71500.71500.715033,215,700
21 Oct 20210.70000.71000.70000.70500.705018,355,700
20 Oct 20210.71500.71500.70000.70000.700015,182,100
19 Oct 20210.72000.72000.70500.71500.715016,872,600
18 Oct 20210.71500.72500.71500.71500.715029,323,900
15 Oct 20210.71000.71500.70000.71500.715021,445,300
14 Oct 20210.71000.72000.70500.71000.710018,210,600
13 Oct 20210.68500.71500.68500.71000.710064,101,000
12 Oct 20210.69000.69500.68000.68500.685040,855,100
11 Oct 20210.68000.69000.67000.68500.685030,272,600
08 Oct 20210.67500.68000.67000.67500.675018,429,700
07 Oct 20210.67000.68000.66500.67500.675023,564,100
06 Oct 20210.67500.67500.66500.67000.670025,845,000
05 Oct 20210.67000.68500.66000.67500.675033,982,100
04 Oct 20210.65500.67000.65500.67000.670019,706,400
01 Oct 20210.65500.65500.64500.65500.655021,729,400
30 Sep 20210.65500.66000.65000.65500.655027,893,100
29 Sep 20210.65000.65500.65000.65500.65508,403,800
28 Sep 20210.65000.66000.65000.65500.655028,094,600
27 Sep 20210.65500.66000.64500.65500.655022,982,300
24 Sep 20210.66000.66000.65000.65500.655036,345,600
23 Sep 20210.65000.66500.65000.65500.655047,514,200
22 Sep 20210.65000.65500.64500.64500.645022,719,300
21 Sep 20210.65000.65500.64000.65000.650031,752,000
20 Sep 20210.65500.66000.64500.64500.645022,254,300
17 Sep 20210.66000.66500.65500.66000.660022,929,800
16 Sep 20210.65500.66000.65000.66000.660011,345,600
15 Sep 20210.66000.66000.65000.65500.655016,299,100
14 Sep 20210.66500.67000.65000.66000.660021,774,200
13 Sep 20210.67000.67500.66000.66500.665013,807,100
10 Sep 20210.67000.67500.66500.67000.670014,830,200
09 Sep 20210.67500.68000.67000.67500.67508,637,800
08 Sep 20210.67500.68000.67000.67500.675012,923,500
07 Sep 20210.68000.68500.67000.67500.675017,510,100
06 Sep 20210.68500.68500.67500.68000.680014,113,000
03 Sep 20210.68500.68500.67500.68500.68509,842,300
02 Sep 20210.68500.69000.68000.68000.680018,219,100
01 Sep 20210.68500.69000.68000.68500.685023,258,600
31 Aug 20210.68500.68500.68000.68000.680011,248,500
30 Aug 20210.68500.69000.68000.69000.690011,418,000
27 Aug 20210.68500.68500.68000.68500.685014,054,700
26 Aug 20210.69000.69000.68500.69000.690012,796,000
25 Aug 20210.68500.69500.68000.69500.695022,511,900
24 Aug 20210.68500.69000.68000.68500.685015,179,000
23 Aug 20210.67000.68500.66500.68000.680029,832,400
20 Aug 20210.67000.67500.66500.67000.670014,927,000
19 Aug 20210.67500.68000.66500.67000.670025,359,100
18 Aug 20210.68500.69000.67500.68000.680019,587,500
17 Aug 20210.69000.69000.68000.68500.685014,545,400
16 Aug 20210.67000.70000.66500.68500.685056,166,800
13 Aug 20210.67000.67000.66000.66500.665011,429,100
12 Aug 20210.66500.67000.66500.66500.66504,337,300
11 Aug 20210.66500.67000.66000.66500.665013,624,300
10 Aug 20210.66500.67000.65500.66500.665023,567,600
06 Aug 20210.67000.67000.65500.66000.660020,441,800
05 Aug 20210.66500.67000.65500.67000.670019,014,400
04 Aug 20210.65000.67000.65000.66500.665021,042,200
03 Aug 20210.64500.65000.64000.64500.64508,596,500
02 Aug 20210.64500.64500.63500.64500.645021,836,300
30 Jul 20210.65500.65500.64500.65000.650020,482,100
29 Jul 20210.65000.65500.64500.65500.655016,019,600
28 Jul 20210.65000.65500.64000.65000.650044,092,100
27 Jul 20210.65500.66000.65000.65000.650013,655,100
26 Jul 20210.66000.66500.65000.65500.655026,108,900
23 Jul 20210.66500.66500.66000.66000.660014,295,500
22 Jul 20210.66500.67000.66000.66500.665021,102,700
21 Jul 20210.66500.66500.66000.66500.665016,738,400
19 Jul 20210.66500.67000.66000.66500.665017,632,800
16 Jul 20210.67000.67000.66500.67000.67007,547,200
15 Jul 20210.67000.67500.66500.67000.670014,177,800
14 Jul 20210.66500.67500.66500.66500.665046,743,700
13 Jul 20210.67000.67000.66000.66500.665018,345,100
12 Jul 20210.67000.67000.66500.66500.665010,509,500
09 Jul 20210.66500.67000.66000.66500.665010,080,000
08 Jul 20210.67000.67500.66500.66500.665022,477,000
07 Jul 20210.68000.68000.67000.67000.670016,096,300
06 Jul 20210.67500.68000.67500.67500.675020,640,200
05 Jul 20210.67500.68000.67000.68000.68007,673,000
02 Jul 20210.67500.68000.67000.67000.670041,831,600
01 Jul 20210.68000.68500.67000.67500.675024,582,200
30 Jun 20210.67500.68500.67000.67500.675019,026,100
29 Jun 20210.67500.67500.66500.67000.670021,319,900
28 Jun 20210.68000.68500.67000.67500.675034,775,100
25 Jun 20210.69000.69000.68000.68500.685022,768,300
24 Jun 20210.69000.69000.68000.68500.685025,636,100
23 Jun 20210.69000.70000.68500.69000.690025,174,600
22 Jun 20210.70000.70500.68000.68500.685038,554,400
21 Jun 20210.70500.71000.69000.70000.700051,204,300
18 Jun 20210.69500.71000.69000.71000.710048,513,000
17 Jun 20210.69000.69500.68500.69500.695022,469,481
16 Jun 20210.69000.69500.68500.69500.695023,052,200
15 Jun 20210.69000.70000.68500.69000.690025,761,000
14 Jun 20210.69000.69500.68500.69000.690014,535,700
11 Jun 20210.69000.69500.68000.69000.690028,544,400
10 Jun 20210.68000.69000.67500.68500.685017,783,400
09 Jun 20210.68000.68500.67500.68000.680035,662,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...