Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20170.940.950.940.940.9412,788,900
Nov 16, 20170.950.950.940.940.946,391,800
Nov 15, 20170.950.950.940.950.9510,648,000
Nov 14, 20170.950.960.950.950.956,225,900
Nov 13, 20170.950.960.950.950.957,040,200
Nov 10, 20170.950.960.950.950.956,892,600
Nov 09, 20170.960.960.950.960.9611,072,800
Nov 08, 20170.960.960.950.960.966,612,000
Nov 07, 20170.960.960.950.960.966,338,900
Nov 06, 20170.950.960.950.960.9613,886,400
Nov 03, 20170.980.980.950.960.9623,009,200
Nov 02, 20170.980.980.970.970.975,453,000
Nov 01, 20170.980.980.980.980.986,445,000
Oct 31, 20170.980.980.980.980.983,168,000
Oct 30, 20170.980.990.980.980.989,178,500
Oct 27, 20170.970.980.960.980.9816,128,600
Oct 26, 20170.960.970.960.970.974,069,000
Oct 25, 20170.960.980.960.960.968,908,300
Oct 24, 20170.980.980.960.960.967,162,800
Oct 23, 20170.960.980.960.980.9817,941,400
Oct 20, 20170.960.960.950.960.9613,985,700
Oct 19, 20170.960.980.950.960.9623,737,400
Oct 17, 20170.970.980.960.960.969,559,400
Oct 16, 20170.950.980.950.960.9644,866,800
Oct 13, 20170.950.960.940.940.9445,360,600
Oct 12, 20170.940.940.940.940.9455,926,100
Oct 11, 20170.930.940.930.930.9330,940,200
Oct 10, 20170.930.930.920.930.939,217,200
Oct 09, 20170.920.930.910.920.9220,013,600
Oct 06, 20170.920.920.910.920.929,636,200
Oct 05, 20170.900.920.900.910.9118,920,500
Oct 04, 20170.900.900.890.890.8922,262,000
Oct 03, 20170.900.900.900.900.907,161,400
Oct 02, 20170.900.900.890.900.905,135,500
Sep 29, 20170.900.900.890.900.904,018,600
Sep 28, 20170.900.900.890.900.9013,177,200
Sep 27, 20170.900.910.900.900.906,157,900
Sep 26, 20170.900.900.890.900.9016,530,100
Sep 25, 20170.900.900.890.890.894,712,000
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, 20170.930.930.920.930.9314,704,030
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...