Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.85000.85000.84000.84500.84503,246,500
Jul 19, 20190.85000.86500.84000.85500.855010,621,900
Jul 18, 20190.84500.85000.84000.85000.850012,407,200
Jul 17, 20190.85000.85000.84000.84500.84506,184,700
Jul 16, 20190.84500.85000.83000.85000.850014,889,900
Jul 15, 20190.84000.85000.83000.84500.845034,552,400
Jul 12, 20190.88000.89500.86000.86500.865030,774,800
Jul 11, 20190.87500.88500.87500.88000.88009,538,900
Jul 10, 20190.87500.88500.87000.88000.880024,747,300
Jul 09, 20190.86000.88500.86000.87000.870027,617,200
Jul 08, 20190.86500.86500.85500.86500.865013,986,100
Jul 05, 20190.83500.87000.83500.86500.865058,155,500
Jul 04, 20190.82500.83500.82500.83500.83504,771,400
Jul 03, 20190.83000.83500.82500.83000.830013,518,200
Jul 02, 20190.83500.84000.82500.83500.83508,178,900
Jul 01, 20190.83500.84000.83000.83500.835011,620,000
Jun 28, 20190.83500.83500.82000.83000.830011,736,200
Jun 27, 20190.83500.84000.83000.83000.830011,233,800
Jun 26, 20190.84000.84500.83000.83000.830020,154,700
Jun 25, 20190.84000.84500.83000.83500.83507,974,100
Jun 24, 20190.82000.84500.82000.84500.845013,233,900
Jun 21, 20190.84500.84500.81500.81500.815024,316,400
Jun 20, 20190.84500.85000.84000.85000.85005,442,400
Jun 19, 20190.83000.84500.82500.84500.845022,657,100
Jun 18, 20190.83000.83000.82500.82500.82505,362,700
Jun 17, 20190.83000.83500.82500.83500.835023,324,300
Jun 14, 20190.83500.84500.83000.83500.835019,617,400
Jun 13, 20190.82500.83500.82500.83500.83506,665,300
Jun 12, 20190.83000.83500.82000.82500.82505,684,800
Jun 11, 20190.83000.84000.82500.84000.84006,811,200
Jun 10, 20190.82500.83000.82000.83000.83004,066,000
Jun 07, 20190.83000.83500.82000.82500.82503,190,900
Jun 06, 20190.84000.84500.82000.83500.835015,127,800
Jun 04, 20190.82000.84000.82000.84000.840014,607,700
Jun 03, 20190.81000.82000.80000.82000.82008,200,000
May 31, 20190.81000.81000.80000.81000.81007,905,600
May 30, 20190.81500.81500.80500.81000.810011,135,600
May 29, 20190.81000.82500.81000.81500.815022,248,500
May 28, 20190.80500.82000.79500.82000.820018,458,900
May 27, 20190.79500.81000.79000.80500.805012,657,300
May 24, 20190.79500.79500.77000.79500.795011,864,000
May 23, 20190.79000.79500.78500.79500.79506,938,400
May 22, 20190.78000.79500.78000.79000.790026,367,100
May 22, 20190.15 Dividend
May 21, 20190.77000.79500.77000.78500.635017,164,900
May 17, 20190.77000.78500.75500.78000.631017,401,700
May 16, 20190.77000.77000.76000.76500.618820,602,100
May 15, 20190.76000.77500.75500.77000.622915,691,700
May 14, 20190.75000.76500.74000.75500.610731,757,000
May 13, 20190.81000.81000.73500.76500.618871,594,400
May 10, 20190.82000.82500.81000.82500.667411,158,500
May 09, 20190.81500.82000.81500.82000.66334,762,200
May 08, 20190.81500.82000.80500.81500.659313,699,900
May 07, 20190.81500.82000.81000.81500.659310,579,400
May 06, 20190.82500.83000.80500.81500.659317,984,000
May 03, 20190.83500.84000.82500.83000.671410,212,300
May 02, 20190.83000.84000.83000.83500.675412,799,000
Apr 30, 20190.83000.84000.83000.84000.679512,091,900
Apr 29, 20190.83500.84000.82500.83500.675421,518,800
Apr 26, 20190.83500.83500.82000.82000.663311,365,500
Apr 25, 20190.84000.85000.83000.83500.675422,738,200
Apr 24, 20190.83500.84000.83500.84000.679510,857,300
Apr 23, 20190.83500.84000.83000.83500.675444,959,400
Apr 22, 20190.82500.83500.82000.83000.671422,111,700
Apr 18, 20190.81500.82500.81500.82500.667413,180,400
Apr 17, 20190.80500.82500.80500.81500.659318,360,300
Apr 16, 20190.79500.80500.79000.80500.65127,766,700
Apr 15, 20190.80500.81000.79500.79500.643118,777,400
Apr 12, 20190.81000.82000.80000.81000.655221,633,000
Apr 11, 20190.82000.82500.81000.81500.659315,136,600
Apr 10, 20190.82000.83000.82000.82500.66749,233,900
Apr 09, 20190.83000.83500.81000.82500.667421,414,400
Apr 08, 20190.83000.83500.82500.83000.67148,111,400
Apr 05, 20190.82000.83500.82000.83000.671414,323,600
Apr 04, 20190.84500.85000.82000.82500.667419,838,600
Apr 03, 20190.85000.85500.84500.84500.68358,288,200
Apr 02, 20190.85500.86000.84000.85500.691615,159,500
Apr 01, 20190.84500.86000.84000.85500.691631,042,000
Mar 29, 20190.84500.84500.84000.84500.683510,523,700
Mar 28, 20190.85000.85000.84000.84500.683514,869,200
Mar 27, 20190.84000.86000.84000.85500.691651,130,200
Mar 26, 20190.82000.83000.81500.82000.663317,357,300
Mar 25, 20190.82000.82500.81000.82500.667417,558,800
Mar 22, 20190.83500.84000.82000.82500.667413,428,200
Mar 21, 20190.83000.84000.82500.83500.675415,315,400
Mar 20, 20190.82500.83000.82000.83000.671416,689,300
Mar 19, 20190.82500.83000.81500.82500.667410,695,200
Mar 18, 20190.82000.83000.81500.82500.667421,357,800
Mar 15, 20190.82500.83000.81500.81500.659339,359,700
Mar 14, 20190.81000.83000.81000.82000.663338,248,200
Mar 13, 20190.80500.81000.80000.80500.65126,626,500
Mar 12, 20190.80500.81000.80000.80500.651212,728,800
Mar 11, 20190.79500.80000.79000.80000.647117,065,300
Mar 08, 20190.80000.80500.79500.79500.643121,826,800
Mar 07, 20190.78000.80500.78000.80500.651224,511,300
Mar 06, 20190.79000.79500.77500.78000.631030,158,700
Mar 05, 20190.79500.80500.79000.79500.643117,376,700
Mar 04, 20190.81500.81500.79000.79500.643132,693,700
Mar 01, 20190.81500.82000.81000.81500.659311,590,300
Feb 28, 20190.81500.82000.80500.81500.659312,954,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...