U.S. Markets closed

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.895-0.005 (-0.556%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20170.900.900.890.890.8925,180,000
Sep 21, 20170.910.910.900.900.907,443,000
Sep 20, 20170.910.910.900.910.9113,205,600
Sep 19, 20170.910.920.900.910.9118,059,500
Sep 18, 20170.920.930.910.920.9212,839,700
Sep 15, 20170.920.930.910.920.9218,353,400
Sep 14, 20170.930.930.920.920.9213,782,200
Sep 13, 20170.930.940.930.930.9312,512,400
Sep 12, 20170.940.940.930.940.947,931,200
Sep 11, 20170.920.940.910.940.9446,166,300
Sep 08, 20170.920.920.910.910.914,589,000
Sep 07, 20170.920.920.920.920.9217,802,000
Sep 06, 20170.920.930.920.920.925,049,600
Sep 05, 20170.920.930.920.920.925,440,900
Sep 04, 20170.930.930.920.920.9214,704,030
Aug 31, 20170.940.940.930.930.937,739,600
Aug 30, 20170.940.940.930.940.944,778,200
Aug 29, 20170.940.940.930.940.9410,216,100
Aug 28, 20170.940.940.930.940.945,474,800
Aug 25, 20170.940.940.930.940.9416,917,100
Aug 24, 20170.930.940.920.930.937,654,700
Aug 23, 20170.920.930.920.930.935,383,300
Aug 22, 20170.920.920.910.920.925,692,800
Aug 21, 20170.930.930.910.920.9233,385,000
Aug 18, 20170.930.940.920.930.9330,031,900
Aug 17, 20170.930.940.920.930.9317,833,700
Aug 16, 20170.930.940.930.940.942,875,300
Aug 15, 20170.940.940.930.940.946,207,700
Aug 14, 20170.940.940.930.940.948,216,600
Aug 11, 20170.940.940.930.930.9322,613,500
Aug 10, 20170.950.960.940.940.9420,419,800
Aug 08, 20170.960.960.950.950.959,820,600
Aug 07, 20170.950.960.950.960.964,038,300
Aug 04, 20170.960.960.950.950.958,394,900
Aug 03, 20170.940.960.940.960.9613,868,100
Aug 02, 20170.950.950.940.940.9430,803,600
Aug 01, 20170.950.960.950.950.9515,231,500
Jul 31, 20170.950.950.940.950.9512,473,100
Jul 28, 20170.940.950.940.950.955,077,100
Jul 27, 20170.950.950.940.950.9510,853,100
Jul 26, 20170.980.990.950.950.9578,839,500
Jul 25, 20170.940.960.930.960.9672,573,100
Jul 24, 20170.940.940.930.930.936,989,400
Jul 21, 20170.930.940.920.930.9323,549,100
Jul 20, 20170.930.930.920.920.9224,835,100
Jul 19, 20170.920.930.920.920.9227,496,600
Jul 18, 20170.920.930.920.920.9227,013,900
Jul 17, 20170.920.930.920.920.9221,094,100
Jul 14, 20170.920.920.910.920.9210,841,100
Jul 13, 20170.920.920.910.920.9225,364,800
Jul 12, 20170.920.920.910.910.9138,380,900
Jul 11, 20170.920.920.910.910.919,976,300
Jul 10, 20170.920.920.910.920.9210,406,400
Jul 07, 20170.910.920.910.910.9111,490,200
Jul 06, 20170.900.920.900.910.9115,412,500
Jul 05, 20170.910.920.900.900.9021,855,500
Jul 04, 20170.900.910.900.910.9118,360,300
Jul 03, 20170.900.900.900.900.906,855,600
Jun 30, 20170.900.900.900.900.909,313,100
Jun 29, 20170.900.900.890.900.9028,189,200
Jun 28, 20170.880.890.880.890.8927,152,500
Jun 27, 20170.880.890.880.880.889,366,300
Jun 23, 20170.880.880.870.880.8817,941,700
Jun 22, 20170.880.880.870.880.8822,521,800
Jun 21, 20170.880.880.880.880.8822,302,900
Jun 20, 20170.900.900.880.880.8818,673,300
Jun 19, 20170.900.910.900.900.908,397,700
Jun 16, 20170.890.900.890.900.9016,434,100
Jun 15, 20170.890.900.890.890.897,397,100
Jun 14, 20170.880.900.880.890.8925,321,200
Jun 13, 20170.880.890.880.880.8813,438,500
Jun 12, 20170.880.880.870.880.887,108,200
Jun 09, 20170.880.880.870.880.8817,987,700
Jun 08, 20170.890.890.880.880.8813,341,700
Jun 07, 20170.890.890.880.890.8924,484,400
Jun 06, 20170.880.890.880.890.8925,441,700
Jun 05, 20170.880.890.880.880.8814,873,600
Jun 02, 20170.880.890.880.880.8815,712,100
Jun 01, 20170.880.890.880.880.8855,997,400
May 31, 20170.850.880.850.880.8874,554,400
May 30, 20170.860.860.840.840.8437,055,200
May 29, 20170.860.860.850.850.8536,117,600
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, 20170.870.880.860.870.6728,645,600
May 19, 20170.870.870.860.870.6731,490,500
May 18, 20170.870.880.860.870.6721,908,200
May 17, 20170.870.880.870.880.6730,426,770
May 16, 20170.880.880.860.870.6747,652,900
May 15, 20170.880.890.880.880.6838,024,000
May 12, 20170.890.890.880.880.6857,825,700
May 11, 20170.930.940.900.920.7047,196,900
May 09, 20170.930.940.920.930.7219,290,500
May 08, 20170.920.930.900.930.7133,652,700
May 05, 20170.900.910.900.910.7029,880,200
May 04, 20170.900.910.900.900.6928,984,200
May 03, 20170.930.930.900.910.7027,080,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...