U.S. Markets open in 7 mins.

Thai Beverage Public Company Limited (Y92.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.860.00 (0.00%)
At close: 5:05PM SGT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20170.860.860.860.860.8622,231,800
May 25, 20170.870.870.850.860.8622,033,700
May 24, 20170.870.880.860.860.8615,419,800
May 23, 20170.870.880.860.870.8743,212,930
May 23, 20170.2 Dividend
May 22, 20170.870.880.860.870.8728,645,600
May 19, 20170.870.870.860.870.8731,490,500
May 18, 20170.870.880.860.870.8721,908,200
May 17, 20170.870.880.870.880.8830,426,770
May 16, 20170.880.880.860.870.8747,652,900
May 15, 20170.880.890.880.880.8838,024,000
May 12, 20170.890.890.880.880.8857,825,700
May 11, 20170.930.940.900.920.9247,196,900
May 09, 20170.930.940.920.930.9319,290,500
May 08, 20170.920.930.900.930.9333,652,700
May 05, 20170.900.910.900.910.9129,880,200
May 04, 20170.900.910.900.900.9028,984,200
May 03, 20170.930.930.900.910.9127,080,400
May 02, 20170.930.930.920.920.924,837,100
Apr 28, 20170.930.930.920.930.9314,178,000
Apr 27, 20170.930.930.920.930.9310,085,100
Apr 26, 20170.930.930.920.930.9325,143,600
Apr 25, 20170.940.940.930.930.9317,990,400
Apr 24, 20170.940.940.940.940.9411,338,500
Apr 21, 20170.940.940.940.940.948,792,100
Apr 20, 20170.940.940.940.940.943,335,800
Apr 19, 20170.940.940.940.940.9411,466,800
Apr 18, 20170.940.940.940.940.945,962,800
Apr 17, 20170.940.940.930.940.9410,189,700
Apr 13, 20170.940.940.930.940.946,881,600
Apr 12, 20170.940.940.930.940.9423,041,700
Apr 11, 20170.930.940.930.940.9413,418,900
Apr 10, 20170.940.940.930.940.9422,501,400
Apr 07, 20170.940.940.940.940.949,026,900
Apr 06, 20170.940.950.940.940.9427,180,800
Apr 05, 20170.950.950.940.950.9516,473,400
Apr 04, 20170.940.950.940.950.9529,497,200
Apr 03, 20170.940.950.940.940.9459,201,500
Mar 31, 20170.940.940.940.940.9415,788,900
Mar 30, 20170.940.940.940.940.9427,062,300
Mar 29, 20170.940.940.940.940.9417,293,000
Mar 28, 20170.940.940.930.940.9428,685,600
Mar 27, 20170.930.940.930.940.9411,673,300
Mar 24, 20170.940.940.930.930.9339,284,700
Mar 23, 20170.930.940.920.940.9430,852,200
Mar 22, 20170.940.940.930.930.9312,170,000
Mar 21, 20170.940.940.930.940.9410,218,000
Mar 20, 20170.930.940.930.940.9410,280,900
Mar 17, 20170.940.940.930.930.9319,188,000
Mar 16, 20170.940.940.940.940.9416,460,600
Mar 15, 20170.940.940.930.940.9421,510,700
Mar 14, 20170.950.950.940.940.9412,596,600
Mar 13, 20170.940.950.940.950.9519,482,500
Mar 10, 20170.940.940.940.940.9416,079,000
Mar 09, 20170.940.940.940.940.9415,284,500
Mar 08, 20170.940.940.940.940.949,911,400
Mar 07, 20170.940.940.940.940.9430,264,700
Mar 06, 20170.940.940.940.940.9422,670,400
Mar 03, 20170.940.950.940.940.9419,500,500
Mar 02, 20170.950.950.950.950.9510,534,300
Mar 01, 20170.950.950.940.950.9516,433,800
Feb 28, 20170.960.960.940.950.9512,003,600
Feb 27, 20170.950.960.940.960.9618,734,100
Feb 24, 20170.960.960.940.950.9521,806,700
Feb 23, 20170.960.970.950.960.9630,635,100
Feb 22, 20170.950.960.950.960.9636,160,400
Feb 21, 20170.960.960.950.960.9613,815,500
Feb 20, 20170.940.960.940.960.9619,200,800
Feb 17, 20170.960.960.940.940.9443,518,600
Feb 16, 20170.940.960.940.960.9646,244,900
Feb 15, 20170.920.940.910.940.94107,102,000
Feb 14, 20170.880.880.880.880.8817,031,500
Feb 13, 20170.880.890.880.890.8920,225,900
Feb 10, 20170.870.880.860.880.8866,765,400
Feb 09, 20170.870.870.860.870.8715,382,800
Feb 08, 20170.870.870.860.870.8713,591,300
Feb 07, 20170.870.870.860.860.8618,471,500
Feb 06, 20170.860.870.860.860.8613,230,300
Feb 03, 20170.860.860.850.860.8633,230,100
Feb 02, 20170.860.870.850.860.8626,419,200
Feb 02, 20170.4 Dividend
Feb 01, 20170.870.880.860.870.8735,296,900
Jan 31, 20170.850.870.850.870.8731,812,400
Jan 27, 20170.850.860.850.850.8511,604,900
Jan 26, 20170.850.870.850.850.8549,782,600
Jan 25, 20170.830.850.830.850.8523,164,300
Jan 24, 20170.850.850.830.830.8343,838,700
Jan 23, 20170.850.860.850.850.8529,049,700
Jan 20, 20170.860.860.850.860.8621,337,200
Jan 19, 20170.860.870.850.860.8611,384,400
Jan 18, 20170.870.870.860.860.8617,858,500
Jan 17, 20170.870.880.870.870.8713,286,700
Jan 16, 20170.870.870.870.870.879,428,400
Jan 13, 20170.860.870.860.870.8715,552,100
Jan 12, 20170.860.870.860.860.8613,396,100
Jan 11, 20170.860.870.860.860.8614,775,400
Jan 10, 20170.850.860.850.860.865,220,400
Jan 09, 20170.860.860.850.850.8512,286,400
Jan 06, 20170.860.860.850.850.8510,932,600
Jan 05, 20170.860.860.850.860.8619,080,312
*Close price adjusted for dividends and splits.
Loading more data...