Singapore markets open in 1 hour 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.70000.71500.70000.70500.705046,740,400
18 May 20220.69500.71000.69500.69500.695049,109,500
17 May 20220.68500.70000.68500.69000.690031,048,500
13 May 20220.67000.68500.67000.68000.680022,536,100
12 May 20220.68000.68000.66000.67000.670025,096,500
11 May 20220.67000.68500.66500.68000.680016,628,200
10 May 20220.67500.68000.66500.67500.675037,653,400
09 May 20220.68500.69000.68000.68000.680015,556,400
06 May 20220.69500.70000.68500.68500.685024,765,200
05 May 20220.69000.70500.69000.70000.700052,697,300
04 May 20220.68000.68500.67500.67500.675031,466,184
29 Apr 20220.68000.69000.68000.68500.685040,806,100
28 Apr 20220.68000.68500.67500.68000.680025,787,200
27 Apr 20220.68500.69500.68000.68000.680041,740,600
26 Apr 20220.70500.71000.68000.68500.685040,429,200
25 Apr 20220.71000.71000.70500.70500.70503,712,000
22 Apr 20220.70500.71000.70500.71000.71009,568,700
21 Apr 20220.71000.71500.70500.71500.715011,675,300
20 Apr 20220.70500.71500.70500.70500.705011,552,200
19 Apr 20220.70500.70500.70000.70500.705011,997,100
18 Apr 20220.71000.71000.70000.70000.700017,404,600
14 Apr 20220.71000.71500.70500.70500.705015,073,500
13 Apr 20220.70500.71500.70500.71000.71009,022,300
12 Apr 20220.71000.71500.70000.71000.710015,612,300
11 Apr 20220.71500.71500.70500.71000.710020,025,200
08 Apr 20220.71500.71500.70500.71500.715017,597,400
07 Apr 20220.71500.72000.71000.71000.710013,645,700
06 Apr 20220.71500.72000.71000.72000.720021,370,300
05 Apr 20220.71500.72000.71000.72000.720011,219,500
04 Apr 20220.71500.71500.70500.71000.710018,952,100
01 Apr 20220.71000.71500.70500.71000.710012,252,500
31 Mar 20220.71500.71500.70500.71500.715022,305,400
30 Mar 20220.70500.71500.70000.71000.710024,704,600
29 Mar 20220.70500.71000.69500.70500.705021,360,100
28 Mar 20220.71000.71000.70000.70000.700015,631,000
25 Mar 20220.70500.71000.70000.70500.705021,049,700
24 Mar 20220.69500.71000.69000.70000.700050,718,600
23 Mar 20220.68500.69000.68000.68500.68507,991,300
22 Mar 20220.68500.69000.68000.68000.680015,056,000
21 Mar 20220.69000.69500.67500.69000.690030,965,500
18 Mar 20220.69000.69500.68500.68500.685026,739,600
17 Mar 20220.68000.69000.68000.69000.690019,920,200
16 Mar 20220.67000.67500.66500.67500.675021,260,200
15 Mar 20220.67000.67500.65500.66500.665064,669,800
14 Mar 20220.67000.67500.66000.66500.665032,450,300
11 Mar 20220.67500.68000.67000.67000.67004,738,200
10 Mar 20220.67000.68000.66500.67500.675020,152,900
09 Mar 20220.66500.67000.66000.67000.670018,044,500
08 Mar 20220.66000.67000.65500.66500.665037,816,200
07 Mar 20220.66500.67000.65500.66500.665042,994,500
04 Mar 20220.66500.67000.66000.67000.670022,124,600
03 Mar 20220.67500.67500.66500.66500.665020,746,500
02 Mar 20220.67000.68000.66500.67000.670020,230,100
01 Mar 20220.66500.68000.66500.67500.675024,606,800
28 Feb 20220.68000.68000.65500.66500.665058,349,400
25 Feb 20220.68000.69000.67500.68000.680019,149,800
24 Feb 20220.69000.69500.66500.67500.675046,154,600
23 Feb 20220.70000.70500.69000.69500.695019,604,700
22 Feb 20220.69500.70000.68000.69500.695061,807,500
21 Feb 20220.70500.71000.69500.70000.700025,587,000
18 Feb 20220.69000.71000.69000.71000.710044,147,000
17 Feb 20220.69500.70500.69000.69000.690042,673,500
16 Feb 20220.68500.70000.68500.69500.695045,984,900
15 Feb 20220.67500.69000.67500.68000.680082,167,000
14 Feb 20220.66000.66000.65000.66000.660025,694,800
11 Feb 20220.66000.66500.65500.66000.66008,333,500
10 Feb 20220.66500.66500.65500.66500.665015,277,300
09 Feb 20220.66500.67000.66000.66000.66008,880,700
08 Feb 20220.66500.67000.65500.66500.665018,966,900
07 Feb 20220.66000.67000.65500.66500.665016,592,400
04 Feb 20220.65000.66500.65000.66000.660034,456,200
04 Feb 20220.35 Dividend
03 Feb 20220.65000.66500.65000.65500.305023,153,000
31 Jan 20220.65000.65500.65000.65500.30502,882,700
28 Jan 20220.64500.65500.64000.65000.302720,263,200
27 Jan 20220.64500.65000.64000.64500.300314,597,700
26 Jan 20220.64500.65000.64000.64500.30038,652,000
25 Jan 20220.65500.66000.64500.65000.302717,614,800
24 Jan 20220.66000.66500.65500.66000.307312,921,800
21 Jan 20220.65500.66500.65500.66000.307338,555,800
20 Jan 20220.64000.66500.63500.65500.305039,502,000
19 Jan 20220.64000.64500.63500.64000.298020,932,400
18 Jan 20220.64000.65000.64000.64000.298016,326,600
17 Jan 20220.64500.65000.64000.64000.298026,723,400
14 Jan 20220.65000.65500.64500.65000.302717,960,600
13 Jan 20220.65500.65500.64500.65000.302725,788,500
12 Jan 20220.66000.66000.65000.65000.302737,902,100
11 Jan 20220.66000.66000.65000.66000.307315,875,300
10 Jan 20220.66000.66500.66000.66000.307311,730,600
07 Jan 20220.66500.67000.66000.66000.307313,175,400
06 Jan 20220.67000.67500.66000.66000.307320,395,400
05 Jan 20220.66500.67500.66000.67500.314326,171,700
04 Jan 20220.66500.67000.66000.66000.307312,396,500
03 Jan 20220.66000.67000.66000.66000.30738,448,600
31 Dec 20210.66000.66500.66000.66000.30736,451,700
30 Dec 20210.66500.66500.66000.66000.30737,536,300
29 Dec 20210.66500.67500.66000.66500.309719,142,400
28 Dec 20210.66500.66500.65500.66000.307312,006,000
27 Dec 20210.66500.66500.66000.66500.30974,310,200
24 Dec 20210.66000.66500.66000.66000.30733,744,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...