Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.770.780.770.770.7713,074,400
May 25, 20180.15 Dividend
May 24, 20180.780.790.780.780.639,957,300
May 23, 20180.800.800.780.780.6318,103,400
May 22, 20180.800.800.790.790.647,558,700
May 21, 20180.800.800.790.790.649,615,100
May 18, 20180.800.800.790.790.647,843,600
May 17, 20180.800.810.800.800.6420,983,400
May 16, 20180.800.810.790.800.6434,798,500
May 15, 20180.810.810.800.800.6519,230,300
May 14, 20180.810.810.800.810.6521,396,100
May 11, 20180.810.820.810.810.6514,278,200
May 10, 20180.820.820.810.810.6535,849,100
May 09, 20180.830.830.820.830.6712,541,100
May 08, 20180.830.840.820.830.6712,788,100
May 07, 20180.830.830.820.830.676,270,000
May 04, 20180.840.850.820.830.6722,642,500
May 03, 20180.850.850.840.840.687,944,000
May 02, 20180.860.860.840.850.6918,287,400
Apr 30, 20180.860.880.850.860.6922,944,100
Apr 27, 20180.860.860.850.860.696,348,000
Apr 26, 20180.850.860.850.850.6911,804,800
Apr 25, 20180.870.870.840.850.6833,390,700
Apr 24, 20180.810.880.810.880.7189,313,200
Apr 23, 20180.800.810.800.810.656,980,000
Apr 20, 20180.800.810.800.800.654,359,400
Apr 19, 20180.800.810.800.800.657,277,400
Apr 18, 20180.800.810.800.800.657,850,200
Apr 17, 20180.800.810.800.800.656,302,000
Apr 16, 20180.800.810.800.800.655,226,600
Apr 13, 20180.810.810.800.800.654,549,100
Apr 12, 20180.800.810.800.810.655,903,900
Apr 11, 20180.800.810.800.800.6511,315,000
Apr 10, 20180.800.800.800.800.644,953,800
Apr 09, 20180.800.800.790.800.654,640,600
Apr 06, 20180.800.810.800.800.659,612,600
Apr 05, 20180.790.810.790.800.658,360,600
Apr 04, 20180.800.810.780.780.6313,272,500
Apr 03, 20180.790.810.780.800.6523,809,950
Apr 02, 20180.780.790.770.790.6325,525,200
Mar 29, 20180.790.800.780.780.6322,346,100
Mar 28, 20180.800.810.790.790.6422,217,700
Mar 27, 20180.800.810.800.800.656,775,100
Mar 26, 20180.810.810.800.800.654,722,100
Mar 23, 20180.800.810.800.810.6517,920,200
Mar 22, 20180.810.810.800.810.659,671,400
Mar 21, 20180.810.820.810.810.6528,127,200
Mar 20, 20180.810.810.810.810.658,730,900
Mar 19, 20180.810.820.810.810.6612,806,700
Mar 16, 20180.810.820.810.810.6643,851,300
Mar 15, 20180.810.830.810.820.6634,946,650
Mar 14, 20180.810.820.800.810.6532,086,700
Mar 13, 20180.810.820.810.810.6523,953,700
Mar 12, 20180.810.820.810.820.6618,349,700
Mar 09, 20180.820.820.810.810.6623,664,600
Mar 08, 20180.820.820.810.820.6614,269,400
Mar 07, 20180.820.830.820.820.6614,270,500
Mar 06, 20180.820.830.820.820.6719,855,500
Mar 05, 20180.820.830.820.820.6620,071,600
Mar 02, 20180.820.830.820.820.6741,365,100
Mar 01, 20180.830.840.830.830.6722,124,200
Feb 28, 20180.840.850.830.830.6732,653,400
Feb 27, 20180.830.850.820.840.6849,164,400
Feb 26, 20180.810.830.810.820.6639,997,500
Feb 23, 20180.820.830.810.810.6562,629,100
Feb 22, 20180.830.840.820.830.6758,373,800
Feb 21, 20180.830.850.830.830.6744,757,700
Feb 20, 20180.860.860.830.830.6741,855,200
Feb 19, 20180.860.860.850.860.6916,268,900
Feb 15, 20180.880.880.840.850.69102,479,700
Feb 14, 20180.910.920.910.910.7416,149,800
Feb 13, 20180.910.920.900.910.7417,672,500
Feb 12, 20180.890.900.890.890.7226,131,100
Feb 09, 20180.880.890.880.890.7217,470,900
Feb 08, 20180.890.900.880.890.7232,723,785
Feb 08, 20180.47 Dividend
Feb 07, 20180.910.920.900.900.3532,926,900
Feb 06, 20180.900.920.900.900.3537,892,900
Feb 05, 20180.920.920.910.910.3521,435,200
Feb 02, 20180.920.930.920.920.368,580,200
Feb 01, 20180.920.930.920.920.3617,916,200
Jan 31, 20180.920.930.920.920.3625,720,100
Jan 30, 20180.930.930.920.920.3630,162,300
Jan 29, 20180.940.940.920.920.3618,924,200
Jan 26, 20180.940.940.930.930.3627,942,000
Jan 25, 20180.930.940.930.930.3617,231,800
Jan 24, 20180.930.930.920.930.3616,470,800
Jan 23, 20180.920.930.920.930.3613,856,300
Jan 22, 20180.920.920.920.920.369,669,400
Jan 19, 20180.920.920.920.920.3611,096,800
Jan 18, 20180.920.930.920.920.3636,147,500
Jan 17, 20180.940.940.920.920.3671,938,300
Jan 16, 20180.940.940.930.940.366,944,800
Jan 15, 20180.940.940.930.940.369,990,000
Jan 12, 20180.940.940.940.940.3631,226,100
Jan 11, 20180.940.940.930.930.3620,594,200
Jan 10, 20180.930.940.930.930.3642,161,200
Jan 09, 20180.920.930.920.920.3621,949,500
Jan 08, 20180.910.920.910.920.3614,921,700
Jan 05, 20180.910.920.900.910.3520,845,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...