Yahoo

Mail

Singapore markets close in 2 hours 51 minutes

Straits Times Index
3,207.28
-10.89(-0.34%)
Nikkei
28,848.90
-249.34(-0.86%)
Hang Seng
25,625.31
-3.43(-0.01%)
FTSE 100
7,253.27
-24.35(-0.33%)
BTC-USD
58,914.57
-1,975.97(-3.25%)
CMC Crypto 200
1,418.07
-56.26(-3.82%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Oct 2021	0.7250	0.7250	0.7150	0.7150	0.7150	7,573,700
27 Oct 2021	0.7150	0.7300	0.7100	0.7200	0.7200	38,783,300
26 Oct 2021	0.7100	0.7150	0.7050	0.7150	0.7150	21,308,700
25 Oct 2021	0.7150	0.7200	0.7050	0.7100	0.7100	17,769,800
22 Oct 2021	0.7150	0.7250	0.7150	0.7150	0.7150	33,215,700
21 Oct 2021	0.7000	0.7100	0.7000	0.7050	0.7050	18,355,700
20 Oct 2021	0.7150	0.7150	0.7000	0.7000	0.7000	15,182,100
19 Oct 2021	0.7200	0.7200	0.7050	0.7150	0.7150	16,872,600
18 Oct 2021	0.7150	0.7250	0.7150	0.7150	0.7150	29,323,900
15 Oct 2021	0.7100	0.7150	0.7000	0.7150	0.7150	21,445,300
14 Oct 2021	0.7100	0.7200	0.7050	0.7100	0.7100	18,210,600
13 Oct 2021	0.6850	0.7150	0.6850	0.7100	0.7100	64,101,000
12 Oct 2021	0.6900	0.6950	0.6800	0.6850	0.6850	40,855,100
11 Oct 2021	0.6800	0.6900	0.6700	0.6850	0.6850	30,272,600
08 Oct 2021	0.6750	0.6800	0.6700	0.6750	0.6750	18,429,700
07 Oct 2021	0.6700	0.6800	0.6650	0.6750	0.6750	23,564,100
06 Oct 2021	0.6750	0.6750	0.6650	0.6700	0.6700	25,845,000
05 Oct 2021	0.6700	0.6850	0.6600	0.6750	0.6750	33,982,100
04 Oct 2021	0.6550	0.6700	0.6550	0.6700	0.6700	19,706,400
01 Oct 2021	0.6550	0.6550	0.6450	0.6550	0.6550	21,729,400
30 Sep 2021	0.6550	0.6600	0.6500	0.6550	0.6550	27,893,100
29 Sep 2021	0.6500	0.6550	0.6500	0.6550	0.6550	8,403,800
28 Sep 2021	0.6500	0.6600	0.6500	0.6550	0.6550	28,094,600
27 Sep 2021	0.6550	0.6600	0.6450	0.6550	0.6550	22,982,300
24 Sep 2021	0.6600	0.6600	0.6500	0.6550	0.6550	36,345,600
23 Sep 2021	0.6500	0.6650	0.6500	0.6550	0.6550	47,514,200
22 Sep 2021	0.6500	0.6550	0.6450	0.6450	0.6450	22,719,300
21 Sep 2021	0.6500	0.6550	0.6400	0.6500	0.6500	31,752,000
20 Sep 2021	0.6550	0.6600	0.6450	0.6450	0.6450	22,254,300
17 Sep 2021	0.6600	0.6650	0.6550	0.6600	0.6600	22,929,800
16 Sep 2021	0.6550	0.6600	0.6500	0.6600	0.6600	11,345,600
15 Sep 2021	0.6600	0.6600	0.6500	0.6550	0.6550	16,299,100
14 Sep 2021	0.6650	0.6700	0.6500	0.6600	0.6600	21,774,200
13 Sep 2021	0.6700	0.6750	0.6600	0.6650	0.6650	13,807,100
10 Sep 2021	0.6700	0.6750	0.6650	0.6700	0.6700	14,830,200
09 Sep 2021	0.6750	0.6800	0.6700	0.6750	0.6750	8,637,800
08 Sep 2021	0.6750	0.6800	0.6700	0.6750	0.6750	12,923,500
07 Sep 2021	0.6800	0.6850	0.6700	0.6750	0.6750	17,510,100
06 Sep 2021	0.6850	0.6850	0.6750	0.6800	0.6800	14,113,000
03 Sep 2021	0.6850	0.6850	0.6750	0.6850	0.6850	9,842,300
02 Sep 2021	0.6850	0.6900	0.6800	0.6800	0.6800	18,219,100
01 Sep 2021	0.6850	0.6900	0.6800	0.6850	0.6850	23,258,600
31 Aug 2021	0.6850	0.6850	0.6800	0.6800	0.6800	11,248,500
30 Aug 2021	0.6850	0.6900	0.6800	0.6900	0.6900	11,418,000
27 Aug 2021	0.6850	0.6850	0.6800	0.6850	0.6850	14,054,700
26 Aug 2021	0.6900	0.6900	0.6850	0.6900	0.6900	12,796,000
25 Aug 2021	0.6850	0.6950	0.6800	0.6950	0.6950	22,511,900
24 Aug 2021	0.6850	0.6900	0.6800	0.6850	0.6850	15,179,000
23 Aug 2021	0.6700	0.6850	0.6650	0.6800	0.6800	29,832,400
20 Aug 2021	0.6700	0.6750	0.6650	0.6700	0.6700	14,927,000
19 Aug 2021	0.6750	0.6800	0.6650	0.6700	0.6700	25,359,100
18 Aug 2021	0.6850	0.6900	0.6750	0.6800	0.6800	19,587,500
17 Aug 2021	0.6900	0.6900	0.6800	0.6850	0.6850	14,545,400
16 Aug 2021	0.6700	0.7000	0.6650	0.6850	0.6850	56,166,800
13 Aug 2021	0.6700	0.6700	0.6600	0.6650	0.6650	11,429,100
12 Aug 2021	0.6650	0.6700	0.6650	0.6650	0.6650	4,337,300
11 Aug 2021	0.6650	0.6700	0.6600	0.6650	0.6650	13,624,300
10 Aug 2021	0.6650	0.6700	0.6550	0.6650	0.6650	23,567,600
06 Aug 2021	0.6700	0.6700	0.6550	0.6600	0.6600	20,441,800
05 Aug 2021	0.6650	0.6700	0.6550	0.6700	0.6700	19,014,400
04 Aug 2021	0.6500	0.6700	0.6500	0.6650	0.6650	21,042,200
03 Aug 2021	0.6450	0.6500	0.6400	0.6450	0.6450	8,596,500
02 Aug 2021	0.6450	0.6450	0.6350	0.6450	0.6450	21,836,300
30 Jul 2021	0.6550	0.6550	0.6450	0.6500	0.6500	20,482,100
29 Jul 2021	0.6500	0.6550	0.6450	0.6550	0.6550	16,019,600
28 Jul 2021	0.6500	0.6550	0.6400	0.6500	0.6500	44,092,100
27 Jul 2021	0.6550	0.6600	0.6500	0.6500	0.6500	13,655,100
26 Jul 2021	0.6600	0.6650	0.6500	0.6550	0.6550	26,108,900
23 Jul 2021	0.6650	0.6650	0.6600	0.6600	0.6600	14,295,500
22 Jul 2021	0.6650	0.6700	0.6600	0.6650	0.6650	21,102,700
21 Jul 2021	0.6650	0.6650	0.6600	0.6650	0.6650	16,738,400
19 Jul 2021	0.6650	0.6700	0.6600	0.6650	0.6650	17,632,800
16 Jul 2021	0.6700	0.6700	0.6650	0.6700	0.6700	7,547,200
15 Jul 2021	0.6700	0.6750	0.6650	0.6700	0.6700	14,177,800
14 Jul 2021	0.6650	0.6750	0.6650	0.6650	0.6650	46,743,700
13 Jul 2021	0.6700	0.6700	0.6600	0.6650	0.6650	18,345,100
12 Jul 2021	0.6700	0.6700	0.6650	0.6650	0.6650	10,509,500
09 Jul 2021	0.6650	0.6700	0.6600	0.6650	0.6650	10,080,000
08 Jul 2021	0.6700	0.6750	0.6650	0.6650	0.6650	22,477,000
07 Jul 2021	0.6800	0.6800	0.6700	0.6700	0.6700	16,096,300
06 Jul 2021	0.6750	0.6800	0.6750	0.6750	0.6750	20,640,200
05 Jul 2021	0.6750	0.6800	0.6700	0.6800	0.6800	7,673,000
02 Jul 2021	0.6750	0.6800	0.6700	0.6700	0.6700	41,831,600
01 Jul 2021	0.6800	0.6850	0.6700	0.6750	0.6750	24,582,200
30 Jun 2021	0.6750	0.6850	0.6700	0.6750	0.6750	19,026,100
29 Jun 2021	0.6750	0.6750	0.6650	0.6700	0.6700	21,319,900
28 Jun 2021	0.6800	0.6850	0.6700	0.6750	0.6750	34,775,100
25 Jun 2021	0.6900	0.6900	0.6800	0.6850	0.6850	22,768,300
24 Jun 2021	0.6900	0.6900	0.6800	0.6850	0.6850	25,636,100
23 Jun 2021	0.6900	0.7000	0.6850	0.6900	0.6900	25,174,600
22 Jun 2021	0.7000	0.7050	0.6800	0.6850	0.6850	38,554,400
21 Jun 2021	0.7050	0.7100	0.6900	0.7000	0.7000	51,204,300
18 Jun 2021	0.6950	0.7100	0.6900	0.7100	0.7100	48,513,000
17 Jun 2021	0.6900	0.6950	0.6850	0.6950	0.6950	22,469,481
16 Jun 2021	0.6900	0.6950	0.6850	0.6950	0.6950	23,052,200
15 Jun 2021	0.6900	0.7000	0.6850	0.6900	0.6900	25,761,000
14 Jun 2021	0.6900	0.6950	0.6850	0.6900	0.6900	14,535,700
11 Jun 2021	0.6900	0.6950	0.6800	0.6900	0.6900	28,544,400
10 Jun 2021	0.6800	0.6900	0.6750	0.6850	0.6850	17,783,400
09 Jun 2021	0.6800	0.6850	0.6750	0.6800	0.6800	35,662,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,207.28-10.89(-0.34%)

Nikkei28,848.90-249.34(-0.86%)

Hang Seng25,625.31-3.43(-0.01%)

FTSE 1007,253.27-24.35(-0.33%)

BTC-USD58,914.57-1,975.97(-3.25%)

CMC Crypto 2001,418.07-56.26(-3.82%)

Thai Beverage Public Company Limited (Y92.SI)

Straits Times Index
3,207.28
-10.89(-0.34%)

Nikkei
28,848.90
-249.34(-0.86%)

Hang Seng
25,625.31
-3.43(-0.01%)

FTSE 100
7,253.27
-24.35(-0.33%)

BTC-USD
58,914.57
-1,975.97(-3.25%)

CMC Crypto 200
1,418.07
-56.26(-3.82%)