T03.SI - Tat Hong Holdings Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.460.460.450.450.451,848,700
Oct 19, 20170.460.470.440.450.452,782,800
Oct 17, 20170.470.470.460.460.461,955,500
Oct 16, 20170.470.470.470.470.471,974,400
Oct 13, 20170.470.490.470.470.474,554,600
Oct 12, 20170.460.470.460.470.473,005,000
Oct 11, 20170.470.470.450.460.463,370,700
Oct 10, 20170.500.510.470.470.478,966,800
Oct 09, 20170.510.520.510.510.514,451,300
Oct 06, 20170.510.520.500.510.514,926,100
Oct 05, 20170.490.520.490.510.5114,806,300
Oct 04, 20170.470.490.470.490.493,752,700
Oct 03, 20170.480.490.470.470.472,378,000
Oct 02, 20170.460.490.460.480.489,723,600
Sep 29, 20170.460.470.460.460.461,901,100
Sep 28, 20170.450.470.450.460.462,071,200
Sep 27, 20170.460.460.440.450.45648,600
Sep 26, 20170.440.470.440.460.462,643,600
Sep 25, 20170.470.480.440.460.466,136,000
Sep 22, 20170.450.490.440.470.4714,754,800
Sep 21, 20170.380.410.380.410.413,282,600
Sep 20, 20170.380.380.380.380.38390,000
Sep 19, 20170.380.380.380.380.38248,400
Sep 18, 20170.380.380.380.380.38238,600
Sep 15, 20170.380.380.380.380.38368,800
Sep 14, 20170.380.380.380.380.38532,500
Sep 13, 20170.380.380.380.380.38218,200
Sep 12, 20170.380.390.380.380.381,280,900
Sep 11, 20170.370.380.370.380.38495,500
Sep 08, 20170.350.370.350.360.36154,800
Sep 07, 20170.350.360.350.350.35262,300
Sep 06, 20170.360.360.350.360.3621,300
Sep 05, 20170.350.360.350.360.36110,000
Sep 04, 20170.360.360.350.350.35101,400
Aug 31, 20170.360.370.360.360.36144,100
Aug 30, 20170.360.370.360.370.3767,900
Aug 29, 20170.350.360.350.360.36230,100
Aug 28, 20170.350.360.350.360.36301,500
Aug 25, 20170.350.360.350.360.36101,000
Aug 24, 20170.350.370.350.370.3770,400
Aug 23, 20170.360.370.360.370.37129,000
Aug 22, 20170.360.360.350.350.35171,000
Aug 21, 20170.350.360.350.360.36147,500
Aug 18, 20170.350.360.350.350.35261,600
Aug 17, 20170.370.370.350.360.36275,400
Aug 16, 20170.360.370.360.360.36282,200
Aug 15, 20170.350.370.350.370.37525,600
Aug 14, 20170.350.350.340.340.34155,100
Aug 11, 20170.350.350.340.350.35483,300
Aug 10, 20170.350.360.350.350.351,337,000
Aug 08, 20170.350.360.350.350.35146,900
Aug 07, 20170.370.370.350.350.351,657,400
Aug 04, 20170.370.380.370.370.37708,000
Aug 03, 20170.380.380.380.380.3880,200
Aug 02, 20170.380.380.370.380.38207,200
Aug 01, 20170.370.380.370.380.38206,600
Jul 31, 20170.370.370.370.370.3753,400
Jul 28, 20170.370.380.370.370.37434,400
Jul 27, 20170.370.380.370.380.38197,300
Jul 26, 20170.380.380.370.370.37165,600
Jul 25, 20170.380.380.370.380.38238,600
Jul 24, 20170.380.380.370.380.38467,500
Jul 21, 20170.380.390.380.380.38254,500
Jul 20, 20170.390.400.380.380.38411,800
Jul 19, 20170.400.410.390.390.391,203,600
Jul 18, 20170.380.400.380.400.401,153,500
Jul 17, 20170.380.380.370.380.38163,400
Jul 14, 20170.380.380.370.380.38338,700
Jul 13, 20170.360.380.360.380.38780,700
Jul 12, 20170.360.370.350.360.3663,200
Jul 11, 20170.370.370.360.360.366,100
Jul 10, 20170.360.370.350.370.37490,400
Jul 07, 20170.350.370.350.350.35116,600
Jul 06, 20170.360.370.350.350.3560,900
Jul 05, 20170.360.370.350.360.36101,500
Jul 04, 20170.350.350.350.350.35194,400
Jul 03, 20170.360.360.350.360.36150,400
Jun 30, 20170.350.370.350.360.3683,300
Jun 29, 20170.350.370.340.370.37518,400
Jun 28, 20170.350.350.350.350.35200,000
Jun 27, 20170.350.350.350.350.35215,000
Jun 23, 20170.360.360.350.350.3531,400
Jun 22, 20170.360.360.350.360.36412,700
Jun 21, 20170.360.370.350.360.3618,200
Jun 20, 20170.370.370.360.360.369,700
Jun 19, 20170.360.370.350.370.3745,200
Jun 16, 20170.360.360.350.360.3688,900
Jun 15, 20170.350.370.350.350.3546,200
Jun 14, 20170.350.360.350.360.36175,300
Jun 13, 20170.350.360.350.350.3585,100
Jun 12, 20170.350.360.350.350.35450,400
Jun 09, 20170.350.360.350.350.35148,300
Jun 08, 20170.360.360.350.350.35530,100
Jun 07, 20170.360.370.360.360.36661,300
Jun 06, 20170.370.370.360.370.37918,100
Jun 05, 20170.370.380.370.380.38169,500
Jun 02, 20170.370.380.370.370.3773,900
Jun 01, 20170.370.380.370.370.37134,500
May 31, 20170.350.370.350.370.37441,700
May 30, 20170.350.370.350.360.36297,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...