Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20190.7400.7450.7350.7350.73526,808,100
Jan 21, 20190.7150.7400.7100.7350.73528,171,000
Jan 18, 20190.7150.7250.7100.7100.7108,953,700
Jan 17, 20190.7300.7300.7100.7150.71513,985,600
Jan 16, 20190.7100.7300.7100.7250.72528,699,400
Jan 15, 20190.7050.7200.6950.7100.71029,415,400
Jan 14, 20190.6800.7150.6800.7000.70060,064,130
Jan 11, 20190.6750.6800.6650.6800.68031,220,700
Jan 10, 20190.6550.6750.6450.6750.67557,011,000
Jan 09, 20190.6300.6550.6200.6500.65060,628,700
Jan 08, 20190.6100.6350.6100.6300.63037,939,300
Jan 07, 20190.6100.6200.6100.6150.61548,438,500
Jan 04, 20190.5900.6100.5900.6100.61015,262,000
Jan 03, 20190.6000.6050.5800.5900.59038,165,100
Jan 02, 20190.6100.6150.6050.6050.60512,819,100
Jan 01, 20190.6100.6100.6100.6100.610-
Dec 31, 20180.5900.6100.5900.6100.61017,149,700
Dec 28, 20180.5750.5900.5750.5850.5858,903,900
Dec 27, 20180.5900.5900.5750.5750.57523,802,700
Dec 26, 20180.5850.5850.5800.5800.5806,492,600
Dec 24, 2018------
Dec 21, 20180.5950.6050.5900.5900.59050,029,500
Dec 20, 20180.5900.6000.5900.5900.59014,946,300
Dec 19, 20180.5950.5950.5850.5900.59014,134,300
Dec 18, 20180.5900.5950.5850.5900.59015,550,500
Dec 17, 20180.5900.6000.5900.5900.59015,274,400
Dec 14, 20180.6000.6000.5850.5900.59016,574,200
Dec 13, 20180.5950.6100.5900.6050.60517,193,800
Dec 12, 20180.5900.5950.5800.5900.59022,845,300
Dec 11, 20180.5950.5950.5800.5850.58523,071,100
Dec 10, 20180.5900.6000.5850.5950.59518,997,200
Dec 07, 20180.5900.6000.5800.5900.59038,704,400
Dec 06, 20180.6100.6100.6000.6000.60020,862,600
Dec 05, 20180.6150.6250.6050.6100.61034,089,000
Dec 04, 20180.6350.6350.6200.6250.62517,805,300
Dec 03, 20180.6400.6400.6300.6350.63531,519,500
Nov 30, 20180.6350.6350.6250.6300.63021,717,100
Nov 29, 20180.6500.6550.6350.6350.63512,580,600
Nov 28, 20180.6300.6500.6300.6400.64024,309,200
Nov 27, 20180.6400.6500.6200.6300.63049,999,100
Nov 26, 20180.6550.6700.6500.6700.67011,447,500
Nov 23, 20180.6600.6600.6500.6550.6555,429,500
Nov 22, 20180.6550.6600.6500.6600.6605,816,000
Nov 21, 20180.6400.6600.6400.6550.65511,460,600
Nov 20, 20180.6450.6500.6400.6450.64512,025,800
Nov 19, 20180.6550.6600.6500.6500.6505,626,100
Nov 16, 20180.6600.6600.6500.6550.6558,725,700
Nov 15, 20180.6650.6650.6500.6600.66015,798,800
Nov 14, 20180.6700.6700.6550.6650.66513,450,300
Nov 13, 20180.6500.6750.6450.6700.67053,685,000
Nov 12, 20180.6550.6600.6450.6500.6508,356,100
Nov 09, 20180.6600.6600.6500.6600.6608,211,300
Nov 08, 20180.6500.6600.6450.6550.65521,226,000
Nov 07, 20180.6450.6500.6400.6450.6458,992,700
Nov 05, 20180.6500.6500.6350.6450.64513,193,800
Nov 02, 20180.6350.6550.6350.6550.65525,541,000
Nov 01, 20180.6250.6400.6250.6350.63513,977,800
Oct 31, 20180.6200.6400.6150.6250.62533,183,000
Oct 30, 20180.6200.6300.6150.6200.62018,896,800
Oct 29, 20180.6250.6300.6150.6250.62523,031,800
Oct 26, 20180.6250.6300.6150.6250.62525,193,000
Oct 25, 20180.6300.6400.6150.6300.63042,805,700
Oct 24, 20180.6550.6550.6350.6350.63524,771,400
Oct 23, 20180.6650.6700.6550.6600.66012,030,200
Oct 22, 20180.6550.6750.6550.6700.67014,951,500
Oct 19, 20180.6450.6550.6450.6500.6509,764,600
Oct 18, 20180.6450.6550.6400.6450.64511,074,600
Oct 17, 20180.6500.6650.6450.6450.64512,394,100
Oct 16, 20180.6500.6500.6400.6450.64520,016,300
Oct 15, 20180.6500.6550.6400.6450.64512,063,500
Oct 12, 20180.6300.6550.6250.6450.64529,392,700
Oct 11, 20180.6350.6400.6250.6300.63024,479,500
Oct 10, 20180.6600.6700.6500.6550.65519,298,100
Oct 09, 20180.6800.6800.6550.6550.65528,208,500
Oct 08, 20180.6950.6950.6800.6800.68013,249,400
Oct 05, 20180.7000.7050.6950.6950.6959,639,900
Oct 04, 20180.7100.7100.6900.7000.70028,195,800
Oct 03, 20180.6800.7300.6750.7100.71068,207,700
Oct 02, 20180.6700.6800.6600.6700.67018,786,200
Oct 01, 20180.6800.6800.6600.6650.66522,316,300
Sep 28, 20180.6900.6950.6750.6800.68028,612,800
Sep 27, 20180.6850.6950.6850.6950.69520,055,590
Sep 26, 20180.6850.6950.6800.6850.68514,715,700
Sep 25, 20180.6950.7000.6800.6850.68521,689,300
Sep 24, 20180.6900.6950.6800.6950.69522,414,500
Sep 21, 20180.6800.6900.6750.6800.68035,748,300
Sep 20, 20180.6550.6700.6550.6700.67020,275,900
Sep 19, 20180.6500.6600.6400.6500.65021,522,800
Sep 18, 20180.6450.6500.6350.6500.65012,726,200
Sep 17, 20180.6400.6500.6350.6500.65014,589,200
Sep 14, 20180.6250.6400.6250.6350.63513,260,600
Sep 13, 20180.6250.6300.6200.6200.6208,919,400
Sep 12, 20180.6100.6300.6100.6250.62513,795,900
Sep 11, 20180.6200.6250.6100.6100.61040,140,300
Sep 10, 20180.6350.6400.6300.6300.63010,050,800
Sep 07, 20180.6500.6500.6350.6400.64020,899,700
Sep 06, 20180.6350.6550.6350.6500.65028,077,600
Sep 05, 20180.6500.6550.6250.6300.63021,338,000
Sep 04, 20180.6400.6600.6350.6500.65021,993,000
Sep 03, 20180.6200.6500.6200.6450.64538,355,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...