U.S. markets closed

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7500+0.0050 (+0.67%)
At close: 5:14PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20200.75000.76000.74500.75000.750034,184,900
Nov 26, 20200.73000.75000.73000.74500.745046,728,800
Nov 25, 20200.73000.74500.70500.72000.720046,111,400
Nov 24, 20200.72500.73500.72000.73000.730029,380,700
Nov 23, 20200.72000.73000.71500.72500.725015,626,400
Nov 20, 20200.73000.73500.71500.72500.725027,399,600
Nov 19, 20200.70000.77000.69000.73000.730074,199,700
Nov 18, 20200.70500.71000.69500.70000.700032,752,000
Nov 17, 20200.69000.71500.69000.70500.705067,835,600
Nov 16, 20200.67500.69000.67000.69000.690027,447,600
Nov 13, 20200.67000.68000.66000.67000.670030,352,500
Nov 12, 20200.67500.68000.66500.67500.675022,969,200
Nov 11, 20200.67500.67500.66500.67500.675029,246,600
Nov 10, 20200.66000.68500.66000.67500.675075,814,500
Nov 09, 20200.64000.65000.63500.64000.640030,914,300
Nov 06, 20200.64500.65000.63000.63500.635018,668,000
Nov 05, 20200.63000.65000.62500.64500.645066,256,300
Nov 04, 20200.62500.64000.62000.63000.630059,717,300
Nov 03, 20200.59000.62000.59000.62000.620058,962,800
Nov 02, 20200.58000.59500.58000.59000.590032,817,700
Oct 30, 20200.58500.59000.58000.58000.580017,240,700
Oct 29, 20200.58500.59000.58000.58500.585020,934,200
Oct 28, 20200.59000.59000.58000.58000.580023,861,000
Oct 27, 20200.59000.59500.58500.58500.585030,098,600
Oct 26, 20200.58000.59500.58000.59000.590033,399,200
Oct 23, 20200.58000.59000.58000.58000.580018,134,800
Oct 22, 20200.58000.58500.58000.58000.580013,658,900
Oct 21, 20200.57500.59000.57500.58000.580051,272,100
Oct 20, 20200.58000.58500.57000.57500.575033,906,900
Oct 19, 20200.58500.58500.57500.58000.580040,378,700
Oct 16, 20200.56500.58000.56500.58000.580032,711,000
Oct 15, 20200.58000.58000.56000.57000.570049,259,300
Oct 14, 20200.58000.59000.58000.58000.580021,141,400
Oct 13, 20200.58500.59000.58000.58500.585025,342,100
Oct 12, 20200.59500.59500.58500.58500.585026,474,500
Oct 09, 20200.59500.60000.59000.59000.590013,516,800
Oct 08, 20200.59000.60000.58500.59500.595024,291,200
Oct 07, 20200.59000.59500.58500.58500.585033,850,800
Oct 06, 20200.59500.60000.58500.59500.595031,635,900
Oct 05, 20200.59500.60500.59000.59500.595035,835,900
Oct 02, 20200.61000.61500.59500.59500.595021,818,800
Oct 01, 20200.61000.62000.60500.61000.610036,827,900
Sep 30, 20200.60000.61000.59500.60500.605019,842,100
Sep 29, 20200.60000.61000.59500.59500.595023,572,100
Sep 28, 20200.59000.60000.58500.59500.595014,639,900
Sep 25, 20200.59000.59500.58500.58500.585021,681,500
Sep 24, 20200.59000.59500.58500.58500.585018,730,900
Sep 23, 20200.59000.59500.58500.59000.590021,918,900
Sep 22, 20200.60000.60000.58500.59000.590032,463,400
Sep 21, 20200.61000.61500.59500.59500.595029,511,715
Sep 18, 20200.61000.62000.60500.60500.605028,739,600
Sep 17, 20200.61000.61500.60500.61000.610022,957,800
Sep 16, 20200.60000.61500.59500.61000.610035,504,600
Sep 15, 20200.60000.60500.59000.59500.595028,769,500
Sep 14, 20200.60000.60000.59500.59500.595013,049,200
Sep 11, 20200.59500.60500.59000.60000.600027,363,300
Sep 10, 20200.60000.60500.59500.60000.600038,208,500
Sep 09, 20200.60000.60500.59000.60000.600032,735,300
Sep 08, 20200.60500.61000.60000.60000.600023,873,100
Sep 07, 20200.61000.61500.60000.60500.605020,544,600
Sep 04, 20200.60500.61000.59500.60500.605027,802,900
Sep 03, 20200.60500.61000.60000.61000.610015,085,500
Sep 02, 20200.61500.61500.60000.60500.605026,538,600
Sep 01, 20200.61500.61500.60500.61000.610025,531,700
Aug 31, 20200.62000.62500.61000.61500.615034,998,100
Aug 28, 20200.61500.62000.60500.61500.615046,497,200
Aug 27, 20200.60500.61500.60000.61000.610017,600,400
Aug 26, 20200.61000.61000.60000.60500.605026,639,500
Aug 25, 20200.61000.61500.60000.61000.6100146,854,254
Aug 24, 20200.62000.62000.60000.60500.605069,630,600
Aug 21, 20200.61500.62000.61000.62000.620019,821,600
Aug 20, 20200.62500.62500.60500.61000.610040,575,400
Aug 19, 20200.63500.63500.62000.62000.620043,433,500
Aug 18, 20200.64500.64500.63000.63500.635068,757,600
Aug 17, 20200.62000.65000.61500.63500.6350470,155,200
Aug 14, 20200.60500.61000.59500.60500.605038,207,100
Aug 13, 20200.60000.62000.60000.60500.605062,416,500
Aug 12, 20200.60500.60500.59500.60000.600033,465,200
Aug 11, 20200.60500.61500.59500.60500.605055,804,800
Aug 07, 20200.63000.63000.59500.60500.605068,214,600
Aug 06, 20200.63500.64000.62500.62500.625025,517,600
Aug 05, 20200.62500.63500.62000.63000.630026,489,000
Aug 04, 20200.61500.63000.61000.62000.620027,827,400
Aug 03, 20200.63500.64000.60500.61000.610039,865,000
Jul 30, 20200.63000.64500.63000.64000.6400125,405,000
Jul 29, 20200.63500.64000.63000.63000.630014,552,100
Jul 28, 20200.64000.64500.63000.63500.635017,821,300
Jul 27, 20200.63500.64500.63000.64000.640016,480,900
Jul 24, 20200.65000.65500.64000.64000.640020,152,000
Jul 23, 20200.65000.66000.64500.65500.655012,863,600
Jul 22, 20200.66000.66000.64000.64500.645041,277,100
Jul 21, 20200.65500.66500.65000.66000.660046,765,600
Jul 20, 20200.67000.67000.65000.66000.660024,967,300
Jul 17, 20200.67500.68000.67000.67000.670012,780,300
Jul 16, 20200.68000.68500.67500.67500.675016,494,000
Jul 15, 20200.69000.69000.68000.68000.680015,273,900
Jul 14, 20200.68000.69000.67500.68000.68008,847,900
Jul 13, 20200.70500.71000.68000.68000.680024,204,100
Jul 09, 20200.72000.72000.70500.70500.70505,238,900
Jul 08, 20200.72000.72000.70500.71000.710010,300,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...