Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20200.87000.87000.85000.85000.850026,359,800
Jan 17, 20200.87000.87500.86500.87000.870012,393,100
Jan 16, 20200.87500.87500.86000.87000.870010,621,700
Jan 15, 20200.86500.87500.86000.87500.875032,778,300
Jan 14, 20200.88500.88500.85500.86000.860042,746,500
Jan 13, 20200.89000.90000.88000.89000.890016,107,500
Jan 10, 20200.88500.89500.88500.89000.89007,372,000
Jan 09, 20200.88500.89000.88000.88500.88508,876,400
Jan 08, 20200.88500.88500.87000.88000.88007,950,800
Jan 07, 20200.89000.89000.88500.88500.88506,650,500
Jan 06, 20200.89000.89500.88500.88500.88505,059,300
Jan 03, 20200.90500.90500.88500.89500.895015,761,400
Jan 02, 20200.89500.90500.89000.90500.90506,309,000
Dec 31, 20190.89500.90000.89000.89000.89002,223,700
Dec 30, 20190.89000.90500.89000.89500.89504,760,700
Dec 27, 20190.89000.89500.88000.89000.89004,059,800
Dec 26, 20190.89500.89500.88000.88500.88504,753,700
Dec 25, 20190.89000.89000.89000.89000.8900-
Dec 24, 20190.88500.89500.88000.89000.89003,292,769
Dec 23, 20190.88500.89000.88000.88500.88509,447,400
Dec 20, 20190.89000.89000.88000.88000.880013,399,700
Dec 19, 20190.89500.89500.88500.88500.88507,963,500
Dec 18, 20190.89500.90000.88500.89500.895011,801,700
Dec 17, 20190.90500.91000.89500.89500.895011,328,900
Dec 16, 20190.92000.92000.90500.90500.90508,210,900
Dec 13, 20190.91000.92000.90500.92000.920020,064,300
Dec 12, 20190.89500.91000.89500.91000.910013,941,350
Dec 11, 20190.89500.90500.89000.89500.895010,887,400
Dec 10, 20190.89500.90000.89000.89000.890010,952,900
Dec 09, 20190.90000.90500.89500.89500.89506,872,900
Dec 06, 20190.89500.90500.89000.90000.900013,854,800
Dec 05, 20190.89000.90000.89000.89500.89506,926,600
Dec 04, 20190.89000.90000.88500.88500.885015,906,900
Dec 03, 20190.89000.90000.88500.89500.895018,063,200
Dec 02, 20190.91000.91000.89000.89000.890035,749,500
Nov 29, 20190.86500.91000.86500.89000.890025,333,800
Nov 28, 20190.87500.88000.86000.86500.865015,492,200
Nov 27, 20190.88500.88500.87500.87500.875010,908,400
Nov 26, 20190.90000.90000.87500.88000.880018,302,200
Nov 25, 20190.90500.90500.88500.89000.890025,905,700
Nov 22, 20190.91000.91000.89000.89000.890013,061,300
Nov 21, 20190.90500.91500.90000.91000.91008,111,300
Nov 20, 20190.90500.91000.90000.91000.91004,559,800
Nov 19, 20190.90000.90500.89500.90500.90506,272,000
Nov 18, 20190.90500.91500.89500.90000.900010,570,400
Nov 15, 2019------
Nov 14, 20190.89000.91000.89000.90500.90505,457,100
Nov 13, 20190.90000.90000.89000.89000.89008,708,500
Nov 12, 20190.90000.90500.90000.90000.90003,183,700
Nov 11, 2019------
Nov 08, 20190.91500.92000.90500.91500.91508,588,900
Nov 07, 20190.90500.91500.90000.91500.915011,861,800
Nov 06, 20190.90500.91000.90000.90500.90503,676,700
Nov 05, 20190.90000.91000.90000.90500.90508,851,700
Nov 04, 20190.92000.92000.90000.90000.900017,671,706
Nov 01, 20190.91500.92000.91000.91500.91504,491,900
Oct 31, 20190.91000.92000.90500.91500.915028,133,700
Oct 30, 20190.90500.91000.90500.91000.91005,845,500
Oct 29, 20190.91500.92000.90500.90500.905010,516,400
Oct 25, 20190.90500.92000.90500.91000.91007,320,900
Oct 24, 20190.91500.92000.90500.90500.90509,148,100
Oct 23, 20190.91500.92000.91000.91500.91503,286,100
Oct 22, 20190.92000.92500.91000.92000.92005,927,600
Oct 21, 20190.90500.93000.90000.92500.925026,848,300
Oct 18, 20190.88000.91000.87500.90000.900026,275,600
Oct 17, 20190.88000.88500.87000.87500.87508,798,700
Oct 16, 20190.87500.88000.87000.87500.87505,888,100
Oct 15, 20190.88000.88000.87000.87500.87508,577,300
Oct 14, 20190.87500.88500.87500.88500.885016,928,500
Oct 11, 20190.88000.89000.86000.86500.865014,894,300
Oct 10, 20190.88000.88500.87000.88500.88508,926,600
Oct 09, 20190.88000.89000.88000.88500.88505,342,400
Oct 08, 20190.88500.89500.88000.88500.88505,574,900
Oct 07, 20190.87000.89500.87000.88500.885010,212,800
Oct 04, 2019------
Oct 03, 20190.88000.88000.86000.86500.865012,620,300
Oct 02, 20190.88000.88500.87000.88000.880010,496,100
Oct 01, 20190.89000.89500.88000.88500.88507,659,100
Sep 30, 20190.88500.89000.87500.88500.885010,987,000
Sep 27, 20190.88500.89500.88000.89000.89005,049,200
Sep 26, 20190.89500.89500.88500.88500.885011,570,700
Sep 25, 20190.90000.90500.88500.89000.890015,929,600
Sep 24, 20190.90500.90500.89000.90500.90508,199,500
Sep 23, 20190.89500.90500.89500.90500.905011,521,900
Sep 20, 2019------
Sep 19, 20190.90500.91000.90000.90500.90504,839,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...