Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.700.710.660.680.6886,237,800
Aug 14, 20180.700.710.690.700.7041,594,100
Aug 13, 20180.710.720.700.700.7064,009,600
Aug 10, 20180.740.740.720.720.7227,293,900
Aug 08, 20180.750.760.740.740.7448,540,100
Aug 07, 20180.750.760.750.750.7540,916,800
Aug 06, 20180.780.780.750.750.7544,049,900
Aug 03, 20180.780.790.770.780.7816,206,300
Aug 02, 20180.780.790.760.780.7815,493,500
Aug 01, 20180.760.790.760.780.7818,357,200
Jul 31, 20180.760.790.760.760.7645,128,200
Jul 30, 20180.740.760.740.760.7614,861,400
Jul 27, 20180.740.750.740.740.748,034,600
Jul 26, 20180.740.750.740.740.7410,488,000
Jul 25, 20180.740.750.740.740.7418,852,000
Jul 24, 20180.750.750.740.740.7415,146,100
Jul 23, 20180.760.760.750.750.758,896,800
Jul 20, 20180.750.760.750.760.7615,365,300
Jul 19, 20180.740.750.730.740.7411,364,100
Jul 18, 20180.730.740.720.730.7326,372,900
Jul 17, 20180.730.730.720.730.7315,435,100
Jul 16, 20180.730.730.720.730.7314,251,100
Jul 13, 20180.730.740.720.720.7213,712,800
Jul 12, 20180.710.740.710.730.7312,961,200
Jul 11, 20180.730.730.720.730.734,844,700
Jul 10, 20180.740.740.710.730.7327,321,800
Jul 09, 20180.720.740.710.740.7421,387,700
Jul 06, 20180.700.700.690.700.7018,898,600
Jul 05, 20180.690.700.680.700.7026,730,300
Jul 04, 20180.690.690.680.680.6822,986,200
Jul 03, 20180.700.710.690.700.7017,944,400
Jul 02, 20180.720.720.690.700.7039,926,400
Jun 29, 20180.730.740.710.720.7218,730,200
Jun 28, 20180.730.740.730.730.7314,805,200
Jun 27, 20180.750.750.740.740.7414,113,300
Jun 26, 20180.750.750.740.750.7519,505,000
Jun 25, 20180.760.760.750.750.759,462,700
Jun 22, 20180.770.770.760.760.7620,198,600
Jun 21, 20180.790.800.770.770.7712,214,239
Jun 20, 20180.790.800.780.800.807,981,700
Jun 19, 20180.780.800.770.790.7919,148,100
Jun 18, 20180.810.810.780.790.7914,761,500
Jun 14, 20180.790.810.770.810.8120,302,100
Jun 13, 20180.800.800.770.780.7814,349,600
Jun 12, 20180.800.800.790.800.8011,285,800
Jun 11, 20180.770.810.770.800.8027,537,244
Jun 08, 20180.780.780.770.770.7726,683,900
Jun 07, 20180.780.790.770.780.7821,416,000
Jun 06, 20180.770.780.770.780.7822,388,477
Jun 05, 20180.770.780.760.770.7722,327,400
Jun 04, 20180.770.770.760.770.7723,056,500
Jun 01, 20180.760.770.760.760.7619,585,800
May 31, 20180.760.770.760.760.7626,568,600
May 30, 20180.760.760.750.750.7513,824,700
May 28, 20180.770.770.750.760.7628,346,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...