Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.90500.91000.90000.90500.90501,775,000
Sep 18, 20190.91500.92500.90000.90000.900013,592,800
Sep 17, 20190.92000.92000.91000.91000.91006,243,300
Sep 16, 20190.91000.93000.90500.92000.920017,202,100
Sep 13, 20190.91000.91500.90000.91000.91009,017,900
Sep 12, 20190.91000.92500.90000.90500.905031,520,200
Sep 11, 20190.88500.91000.88000.90000.900018,439,800
Sep 10, 20190.88000.89500.88000.88500.885010,028,300
Sep 09, 20190.88500.89000.88000.88000.88008,736,100
Sep 06, 20190.89500.90000.88000.89000.890019,782,700
Sep 05, 20190.89000.90000.88500.89500.89509,229,000
Sep 04, 20190.88500.89500.88000.88500.885017,014,500
Sep 03, 20190.89000.89500.88500.89000.89005,813,400
Sep 02, 20190.89500.90000.88500.89000.890012,553,200
Aug 30, 20190.90500.90500.89000.90000.900014,963,800
Aug 29, 20190.90000.91000.89500.90000.900020,818,700
Aug 28, 20190.90500.92000.88500.90000.900028,230,600
Aug 27, 20190.91000.92000.90000.90000.900028,710,500
Aug 26, 20190.92500.92500.91000.91000.910024,268,400
Aug 23, 20190.93000.94500.91500.93500.935031,484,000
Aug 22, 20190.92000.95500.92000.93000.930049,627,800
Aug 21, 20190.89000.94000.89000.92500.925077,926,900
Aug 20, 20190.89000.90000.88000.89000.890019,092,200
Aug 19, 20190.88500.89500.87500.88500.885034,018,100
Aug 16, 20190.90000.90000.87500.88500.885056,409,200
Aug 15, 20190.84000.91000.84000.90500.905083,651,100
Aug 14, 20190.82500.84000.82500.83000.830020,741,800
Aug 13, 20190.83000.83500.81000.81500.815014,110,300
Aug 08, 20190.83500.84000.82500.83500.83507,900,200
Aug 07, 20190.82500.84500.82500.83500.835016,944,000
Aug 06, 20190.81500.82500.79500.82000.820011,239,600
Aug 05, 20190.83000.83500.82000.82000.82009,522,100
Aug 02, 20190.83500.84000.82000.82500.825014,063,200
Aug 01, 20190.83500.85500.83000.84000.84008,453,400
Jul 31, 20190.85500.85500.83500.83500.835020,552,900
Jul 30, 20190.83500.86000.83000.85500.855019,423,900
Jul 29, 20190.84000.84500.82500.83000.830015,462,600
Jul 26, 20190.84500.85000.83500.83500.83509,467,400
Jul 25, 20190.84500.85000.83500.84000.840010,780,400
Jul 24, 20190.84500.85000.84000.84500.84507,956,900
Jul 23, 20190.84000.85000.84000.84500.84503,117,600
Jul 22, 20190.85000.85000.84000.84000.84007,554,000
Jul 19, 20190.85000.86500.84000.85500.855010,621,900
Jul 18, 20190.84500.85000.84000.85000.850012,407,200
Jul 17, 20190.85000.85000.84000.84500.84506,184,700
Jul 16, 20190.84500.85000.83000.85000.850014,889,900
Jul 15, 20190.84000.85000.83000.84500.845034,552,400
Jul 12, 20190.88000.89500.86000.86500.865030,774,800
Jul 11, 20190.87500.88500.87500.88000.88009,538,900
Jul 10, 20190.87500.88500.87000.88000.880024,747,300
Jul 09, 20190.86000.88500.86000.87000.870027,617,200
Jul 08, 20190.86500.86500.85500.86500.865013,986,100
Jul 05, 20190.83500.87000.83500.86500.865058,155,500
Jul 04, 20190.82500.83500.82500.83500.83504,771,400
Jul 03, 20190.83000.83500.82500.83000.830013,518,200
Jul 02, 20190.83500.84000.82500.83500.83508,178,900
Jul 01, 20190.83500.84000.83000.83500.835011,620,000
Jun 28, 20190.83500.83500.82000.83000.830011,736,200
Jun 27, 20190.83500.84000.83000.83000.830011,233,800
Jun 26, 20190.84000.84500.83000.83000.830020,154,700
Jun 25, 20190.84000.84500.83000.83500.83507,974,100
Jun 24, 20190.82000.84500.82000.84500.845013,233,900
Jun 21, 20190.84500.84500.81500.81500.815024,316,400
Jun 20, 20190.84500.85000.84000.85000.85005,442,400
Jun 19, 20190.83000.84500.82500.84500.845022,657,100
Jun 18, 20190.83000.83000.82500.82500.82505,362,700
Jun 17, 20190.83000.83500.82500.83500.835023,324,300
Jun 14, 20190.83500.84500.83000.83500.835019,617,400
Jun 13, 20190.82500.83500.82500.83500.83506,665,300
Jun 12, 20190.83000.83500.82000.82500.82505,684,800
Jun 11, 20190.83000.84000.82500.84000.84006,811,200
Jun 10, 20190.82500.83000.82000.83000.83004,066,000
Jun 07, 20190.83000.83500.82000.82500.82503,190,900
Jun 06, 20190.84000.84500.82000.83500.835015,127,800
Jun 04, 20190.82000.84000.82000.84000.840014,607,700
Jun 03, 20190.81000.82000.80000.82000.82008,200,000
May 31, 20190.81000.81000.80000.81000.81007,905,600
May 30, 20190.81500.81500.80500.81000.810011,135,600
May 29, 20190.81000.82500.81000.81500.815022,248,500
May 28, 20190.80500.82000.79500.82000.820018,458,900
May 27, 20190.79500.81000.79000.80500.805012,657,300
May 24, 20190.79500.79500.77000.79500.795011,864,000
May 23, 20190.79000.79500.78500.79500.79506,938,400
May 22, 20190.78000.79500.78000.79000.790026,367,100
May 22, 20190.15 Dividend
May 21, 20190.77000.79500.77000.78500.635017,164,900
May 17, 20190.77000.78500.75500.78000.631017,401,700
May 16, 20190.77000.77000.76000.76500.618820,602,100
May 15, 20190.76000.77500.75500.77000.622915,691,700
May 14, 20190.75000.76500.74000.75500.610731,757,000
May 13, 20190.81000.81000.73500.76500.618871,594,400
May 10, 20190.82000.82500.81000.82500.667411,158,500
May 09, 20190.81500.82000.81500.82000.66334,762,200
May 08, 20190.81500.82000.80500.81500.659313,699,900
May 07, 20190.81500.82000.81000.81500.659310,579,400
May 06, 20190.82500.83000.80500.81500.659317,984,000
May 03, 20190.83500.84000.82500.83000.671410,212,300
May 02, 20190.83000.84000.83000.83500.675412,799,000
Apr 30, 20190.83000.84000.83000.84000.679512,091,900
Apr 29, 20190.83500.84000.82500.83500.675421,518,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...