Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
BTC-USD
28,472.41
-110.34(-0.39%)
CMC Crypto 200
621.79
+7.58(+1.23%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.6500	0.6500	0.6300	0.6300	0.6300	27,543,500
30 Mar 2023	0.6550	0.6550	0.6450	0.6450	0.6450	8,963,228
29 Mar 2023	0.6450	0.6550	0.6350	0.6500	0.6500	23,568,200
28 Mar 2023	0.6500	0.6500	0.6400	0.6450	0.6450	13,932,300
27 Mar 2023	0.6400	0.6500	0.6350	0.6500	0.6500	20,260,400
24 Mar 2023	0.6400	0.6450	0.6350	0.6350	0.6350	12,318,600
23 Mar 2023	0.6350	0.6450	0.6350	0.6400	0.6400	18,207,700
22 Mar 2023	0.6400	0.6450	0.6350	0.6400	0.6400	8,954,600
21 Mar 2023	0.6350	0.6450	0.6300	0.6350	0.6350	14,820,800
20 Mar 2023	0.6350	0.6400	0.6250	0.6350	0.6350	42,261,200
17 Mar 2023	0.6300	0.6450	0.6300	0.6350	0.6350	36,323,900
16 Mar 2023	0.6200	0.6300	0.6200	0.6250	0.6250	33,588,700
15 Mar 2023	0.6300	0.6400	0.6200	0.6200	0.6200	44,606,800
14 Mar 2023	0.6250	0.6350	0.6150	0.6200	0.6200	39,125,400
13 Mar 2023	0.6350	0.6350	0.6250	0.6250	0.6250	24,117,900
10 Mar 2023	0.6350	0.6400	0.6300	0.6400	0.6400	15,507,300
09 Mar 2023	0.6400	0.6400	0.6300	0.6400	0.6400	21,924,200
08 Mar 2023	0.6450	0.6500	0.6350	0.6350	0.6350	14,307,600
07 Mar 2023	0.6500	0.6500	0.6400	0.6500	0.6500	11,909,100
06 Mar 2023	0.6550	0.6600	0.6400	0.6500	0.6500	29,033,100
03 Mar 2023	0.6350	0.6600	0.6350	0.6550	0.6550	35,494,800
02 Mar 2023	0.6350	0.6450	0.6300	0.6400	0.6400	27,029,300
01 Mar 2023	0.6400	0.6400	0.6250	0.6350	0.6350	34,196,800
28 Feb 2023	0.6450	0.6450	0.6400	0.6400	0.6400	8,460,400
27 Feb 2023	0.6500	0.6550	0.6450	0.6450	0.6450	11,262,700
24 Feb 2023	0.6450	0.6600	0.6400	0.6500	0.6500	11,509,100
23 Feb 2023	0.6500	0.6550	0.6400	0.6450	0.6450	23,032,600
22 Feb 2023	0.6450	0.6550	0.6400	0.6500	0.6500	9,337,300
21 Feb 2023	0.6500	0.6550	0.6400	0.6450	0.6450	10,825,900
20 Feb 2023	0.6550	0.6600	0.6500	0.6500	0.6500	8,817,500
17 Feb 2023	0.6450	0.6600	0.6400	0.6550	0.6550	32,337,100
16 Feb 2023	0.6550	0.6600	0.6400	0.6400	0.6400	45,401,900
15 Feb 2023	0.6600	0.6650	0.6550	0.6600	0.6600	20,546,800
14 Feb 2023	0.6800	0.6800	0.6600	0.6600	0.6600	29,064,500
13 Feb 2023	0.7000	0.7000	0.6750	0.6750	0.6750	29,785,100
10 Feb 2023	0.7000	0.7050	0.6950	0.7000	0.7000	21,185,200
09 Feb 2023	0.6950	0.7000	0.6950	0.7000	0.7000	8,325,900
08 Feb 2023	0.6900	0.7000	0.6850	0.6900	0.6900	30,804,000
07 Feb 2023	0.6900	0.6950	0.6850	0.6850	0.6850	10,614,700
06 Feb 2023	0.6950	0.6950	0.6850	0.6850	0.6850	20,575,900
03 Feb 2023	0.6950	0.7000	0.6900	0.6950	0.6950	15,370,000
02 Feb 2023	0.7050	0.7150	0.7000	0.7050	0.7050	26,649,900
01 Feb 2023	0.7050	0.7050	0.6950	0.7050	0.7050	12,419,000
31 Jan 2023	0.7050	0.7100	0.6950	0.7000	0.7000	38,289,200
30 Jan 2023	0.7100	0.7200	0.7050	0.7100	0.7100	17,210,400
27 Jan 2023	0.7200	0.7200	0.7050	0.7100	0.7100	33,030,900
26 Jan 2023	0.7150	0.7200	0.7100	0.7200	0.7200	29,148,964
25 Jan 2023	0.7100	0.7150	0.7050	0.7150	0.7150	24,861,400
20 Jan 2023	0.7000	0.7100	0.7000	0.7050	0.7050	16,104,900
19 Jan 2023	0.7000	0.7100	0.6950	0.7000	0.7000	41,511,500
18 Jan 2023	0.7100	0.7100	0.7000	0.7050	0.7050	20,574,700
17 Jan 2023	0.7100	0.7100	0.7000	0.7050	0.7050	14,972,700
16 Jan 2023	0.7050	0.7100	0.7000	0.7100	0.7100	12,824,100
13 Jan 2023	0.7150	0.7150	0.7050	0.7050	0.7050	15,426,700
12 Jan 2023	0.7200	0.7250	0.7050	0.7150	0.7150	40,739,300
11 Jan 2023	0.7100	0.7200	0.7100	0.7200	0.7200	32,770,200
10 Jan 2023	0.7100	0.7200	0.7050	0.7050	0.7050	66,144,300
09 Jan 2023	0.6950	0.7150	0.6950	0.7100	0.7100	60,410,400
06 Jan 2023	0.6850	0.6950	0.6850	0.6900	0.6900	16,216,000
05 Jan 2023	0.6750	0.6900	0.6750	0.6900	0.6900	11,297,700
04 Jan 2023	0.6800	0.6850	0.6750	0.6750	0.6750	5,486,300
03 Jan 2023	0.6850	0.6850	0.6750	0.6800	0.6800	15,864,800
30 Dec 2022	0.6850	0.6850	0.6800	0.6850	0.6850	3,753,600
29 Dec 2022	0.6900	0.6950	0.6750	0.6800	0.6800	18,384,300
28 Dec 2022	0.6850	0.6900	0.6850	0.6900	0.6900	8,160,800
27 Dec 2022	0.6850	0.6900	0.6800	0.6850	0.6850	12,135,100
23 Dec 2022	0.6800	0.6850	0.6800	0.6850	0.6850	6,357,700
22 Dec 2022	0.6800	0.6850	0.6750	0.6800	0.6800	15,376,000
21 Dec 2022	0.6800	0.6850	0.6750	0.6750	0.6750	11,052,200
20 Dec 2022	0.6800	0.6850	0.6750	0.6850	0.6850	19,521,700
19 Dec 2022	0.6700	0.6800	0.6700	0.6750	0.6750	16,356,800
16 Dec 2022	0.6750	0.6800	0.6700	0.6750	0.6750	17,376,400
15 Dec 2022	0.6800	0.6850	0.6750	0.6750	0.6750	29,628,700
14 Dec 2022	0.6750	0.6850	0.6750	0.6800	0.6800	30,171,100
13 Dec 2022	0.6750	0.6800	0.6650	0.6750	0.6750	25,217,700
12 Dec 2022	0.6750	0.6850	0.6650	0.6750	0.6750	39,723,900
09 Dec 2022	0.6550	0.6750	0.6500	0.6700	0.6700	40,057,300
08 Dec 2022	0.6550	0.6600	0.6500	0.6550	0.6550	16,846,400
07 Dec 2022	0.6550	0.6600	0.6500	0.6550	0.6550	18,355,800
06 Dec 2022	0.6600	0.6650	0.6500	0.6550	0.6550	18,782,600
05 Dec 2022	0.6450	0.6650	0.6400	0.6600	0.6600	37,919,000
02 Dec 2022	0.6400	0.6450	0.6350	0.6400	0.6400	17,021,100
01 Dec 2022	0.6400	0.6450	0.6350	0.6450	0.6450	17,384,100
30 Nov 2022	0.6250	0.6450	0.6250	0.6350	0.6350	49,043,000
29 Nov 2022	0.6250	0.6300	0.6200	0.6250	0.6250	12,962,600
28 Nov 2022	0.6250	0.6300	0.6200	0.6250	0.6250	40,045,900
25 Nov 2022	0.6150	0.6150	0.6050	0.6100	0.6100	6,398,200
24 Nov 2022	0.6150	0.6200	0.6100	0.6150	0.6150	6,681,400
23 Nov 2022	0.6150	0.6250	0.6100	0.6150	0.6150	28,545,000
22 Nov 2022	0.6150	0.6200	0.6100	0.6100	0.6100	10,067,000
21 Nov 2022	0.6250	0.6300	0.6050	0.6150	0.6150	24,993,000
18 Nov 2022	0.6200	0.6250	0.6150	0.6250	0.6250	16,866,800
17 Nov 2022	0.6150	0.6200	0.6100	0.6150	0.6150	13,067,500
16 Nov 2022	0.6150	0.6200	0.6100	0.6150	0.6150	14,853,400
15 Nov 2022	0.6200	0.6200	0.6100	0.6150	0.6150	15,170,100
14 Nov 2022	0.6100	0.6200	0.6000	0.6150	0.6150	23,990,500
11 Nov 2022	0.6100	0.6300	0.6050	0.6050	0.6050	33,070,600
10 Nov 2022	0.6050	0.6100	0.6000	0.6050	0.6050	8,086,700
09 Nov 2022	0.5900	0.6050	0.5900	0.6050	0.6050	16,828,100
08 Nov 2022	0.6000	0.6000	0.5850	0.5900	0.5900	9,267,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

BTC-USD28,472.41-110.34(-0.39%)

CMC Crypto 200621.79+7.58(+1.23%)

Thai Beverage Public Company Limited (Y92.SI)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

BTC-USD
28,472.41
-110.34(-0.39%)

CMC Crypto 200
621.79
+7.58(+1.23%)