Y92.SI - Thai Beverage Public Company Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20180.650.670.650.660.663,205,600
Oct 16, 20180.650.650.640.640.6420,016,300
Oct 15, 20180.650.650.640.640.6412,063,500
Oct 12, 20180.630.650.630.640.6429,392,700
Oct 11, 20180.630.640.630.630.6324,479,500
Oct 10, 20180.660.670.650.650.6519,298,100
Oct 09, 20180.680.680.650.650.6528,208,500
Oct 08, 20180.690.690.680.680.6813,249,400
Oct 05, 20180.700.700.690.690.699,639,900
Oct 04, 20180.710.710.690.700.7028,195,800
Oct 03, 20180.680.730.680.710.7168,207,700
Oct 02, 20180.670.680.660.670.6718,786,200
Oct 01, 20180.680.680.660.670.6722,316,300
Sep 28, 20180.690.690.680.680.6828,612,800
Sep 27, 20180.690.690.690.690.6920,055,590
Sep 26, 20180.690.690.680.690.6914,715,700
Sep 25, 20180.690.700.680.690.6921,689,300
Sep 24, 20180.690.690.680.690.6922,414,500
Sep 21, 20180.680.690.680.680.6835,748,300
Sep 20, 20180.650.670.650.670.6720,275,900
Sep 19, 20180.650.660.640.650.6521,522,800
Sep 18, 20180.640.650.630.650.6512,726,200
Sep 17, 20180.640.650.630.650.6514,589,200
Sep 14, 20180.630.640.630.630.6313,260,600
Sep 13, 20180.630.630.620.620.628,919,400
Sep 12, 20180.610.630.610.630.6313,795,900
Sep 11, 20180.620.630.610.610.6140,140,300
Sep 10, 20180.630.640.630.630.6310,050,800
Sep 07, 20180.650.650.630.640.6420,899,700
Sep 06, 20180.630.650.630.650.6528,077,600
Sep 05, 20180.650.650.630.630.6321,338,000
Sep 04, 20180.640.660.630.650.6521,993,000
Sep 03, 20180.620.650.620.640.6438,355,600
Aug 31, 20180.620.630.610.620.6240,511,800
Aug 30, 20180.630.630.620.630.6316,539,700
Aug 29, 20180.630.640.630.630.6329,274,420
Aug 28, 20180.640.640.620.630.6346,844,600
Aug 27, 20180.640.650.630.640.6436,627,300
Aug 24, 20180.650.650.640.640.6420,166,700
Aug 23, 20180.640.660.640.650.6543,647,500
Aug 21, 20180.650.650.640.640.6418,881,200
Aug 20, 20180.640.650.630.650.6544,470,400
Aug 17, 20180.670.670.640.640.6450,582,100
Aug 16, 20180.680.680.660.670.6731,597,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...