U.S. Markets close in 1 hr 7 mins

Thai Beverage Public Company Limited (Y92.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.93+0.01 (+1.09%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
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
May 02, 20170.930.930.920.920.714,837,100
Apr 28, 20170.930.930.920.930.7114,178,000
Apr 27, 20170.930.930.920.930.7110,085,100
Apr 26, 20170.930.930.920.930.7125,143,600
Apr 25, 20170.940.940.930.930.7117,990,400
Apr 24, 20170.940.940.940.940.7211,338,500
Apr 21, 20170.940.940.940.940.728,792,100
Apr 20, 20170.940.940.940.940.723,335,800
Apr 19, 20170.940.940.940.940.7211,466,800
Apr 18, 20170.940.940.940.940.725,962,800
Apr 17, 20170.940.940.930.940.7210,189,700
Apr 13, 20170.940.940.930.940.726,881,600
Apr 12, 20170.940.940.930.940.7223,041,700
Apr 11, 20170.930.940.930.940.7213,418,900
Apr 10, 20170.940.940.930.940.7222,501,400
Apr 07, 20170.940.940.940.940.729,026,900
Apr 06, 20170.940.950.940.940.7327,180,800
Apr 05, 20170.950.950.940.950.7316,473,400
Apr 04, 20170.940.950.940.950.7329,497,200
Apr 03, 20170.940.950.940.940.7259,201,500
Mar 31, 20170.940.940.940.940.7215,788,900
Mar 30, 20170.940.940.940.940.7227,062,300
Mar 29, 20170.940.940.940.940.7217,293,000
Mar 28, 20170.940.940.930.940.7228,685,600
Mar 27, 20170.930.940.930.940.7211,673,300
Mar 24, 20170.940.940.930.930.7139,284,700
Mar 23, 20170.930.940.920.940.7230,852,200
Mar 22, 20170.940.940.930.930.7112,170,000
Mar 21, 20170.940.940.930.940.7210,218,000
Mar 20, 20170.930.940.930.940.7210,280,900
Mar 17, 20170.940.940.930.930.7119,188,000
Mar 16, 20170.940.940.940.940.7216,460,600
Mar 15, 20170.940.940.930.940.7221,510,700
Mar 14, 20170.950.950.940.940.7212,596,600
Mar 13, 20170.940.950.940.950.7419,482,500
Mar 10, 20170.940.940.940.940.7216,079,000
Mar 09, 20170.940.940.940.940.7315,284,500
Mar 08, 20170.940.940.940.940.729,911,400
Mar 07, 20170.940.940.940.940.7230,264,700
Mar 06, 20170.940.940.940.940.7322,670,400
Mar 03, 20170.940.950.940.940.7219,500,500
Mar 02, 20170.950.950.950.950.7410,534,300
Mar 01, 20170.950.950.940.950.7316,433,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...