Advertisement

U.S. markets open in 2 hours 11 minutes

S&P Futures
5,880.75
-11.75(-0.20%)
Dow Futures
42,964.00
-205.00(-0.47%)
Nasdaq Futures
20,475.50
-66.50(-0.32%)
Russell 2000 Futures
2,240.40
-5.80(-0.26%)
Crude Oil
70.37
-1.37(-1.91%)
Gold
2,764.10
+4.30(+0.16%)

Thai Beverage Public Company Limited (Y92.SI)

SES - SES Delayed Price. Currency in SGD

0.5350

-0.0050

(-0.93%)

At close: 05:08PM SGT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	0.5400	0.5450	0.5350	0.5350	0.5350	14,588,600
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	0.5350	0.5450	0.5350	0.5400	0.5400	37,648,800
Oct 18, 2024	0.5350	0.5400	0.5300	0.5350	0.5350	39,643,300
Oct 17, 2024	0.5350	0.5400	0.5300	0.5350	0.5350	20,316,500
Oct 16, 2024	0.5350	0.5450	0.5300	0.5300	0.5300	45,161,800
Oct 15, 2024	0.5300	0.5450	0.5300	0.5300	0.5300	55,077,400
Oct 14, 2024	0.5200	0.5350	0.5150	0.5300	0.5300	49,681,300
Oct 11, 2024	0.5250	0.5250	0.5100	0.5200	0.5200	29,202,200
Oct 10, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	3,458,200
Oct 09, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	49,780,200
Oct 08, 2024	0.5250	0.5300	0.5150	0.5200	0.5200	78,884,900
Oct 07, 2024	0.5250	0.5350	0.5200	0.5350	0.5350	25,135,800
Oct 04, 2024	0.5250	0.5250	0.5200	0.5200	0.5200	13,254,100
Oct 03, 2024	0.5400	0.5450	0.5250	0.5250	0.5250	35,926,700
Oct 02, 2024	0.5300	0.5450	0.5250	0.5350	0.5350	46,762,900
Oct 01, 2024	0.5350	0.5350	0.5250	0.5250	0.5250	23,489,100
Sep 30, 2024	0.5300	0.5350	0.5200	0.5350	0.5350	36,821,300
Sep 27, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	45,822,600
Sep 26, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	17,701,500
Sep 25, 2024	0.5250	0.5300	0.5250	0.5250	0.5250	13,308,300
Sep 24, 2024	0.5250	0.5300	0.5250	0.5250	0.5250	18,916,800
Sep 23, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	25,756,200
Sep 20, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Sep 19, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	9,091,800
Sep 18, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	9,153,900
Sep 17, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	5,334,400
Sep 16, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	5,364,600
Sep 13, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	5,257,300
Sep 12, 2024	0.5250	0.5300	0.5150	0.5200	0.5200	35,043,000
Sep 11, 2024	0.5250	0.5300	0.5200	0.5250	0.5250	16,690,600
Sep 10, 2024	0.5250	0.5300	0.5200	0.5250	0.5250	14,247,500
Sep 09, 2024	0.5200	0.5300	0.5200	0.5250	0.5250	26,363,300
Sep 06, 2024	0.5300	0.5350	0.5250	0.5250	0.5250	16,163,700
Sep 05, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	15,030,200
Sep 04, 2024	0.5200	0.5250	0.5150	0.5250	0.5250	14,118,300
Sep 03, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	4,776,700
Sep 02, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	23,966,300
Aug 30, 2024	0.5350	0.5350	0.5250	0.5300	0.5300	17,709,500
Aug 29, 2024	0.5350	0.5350	0.5250	0.5300	0.5300	32,041,900
Aug 28, 2024	0.5250	0.5400	0.5200	0.5300	0.5300	60,818,000
Aug 27, 2024	0.5050	0.5300	0.5050	0.5200	0.5200	62,143,700
Aug 26, 2024	0.5050	0.5100	0.5000	0.5050	0.5050	21,564,200
Aug 23, 2024	0.5000	0.5100	0.4950	0.5050	0.5050	44,370,900
Aug 22, 2024	0.4900	0.5050	0.4900	0.5000	0.5000	26,215,600
Aug 21, 2024	0.4850	0.4950	0.4850	0.4900	0.4900	11,281,200
Aug 20, 2024	0.4850	0.4900	0.4800	0.4900	0.4900	28,086,800
Aug 19, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	10,806,100
Aug 16, 2024	0.4750	0.4900	0.4750	0.4850	0.4850	29,860,100
Aug 15, 2024	0.4750	0.4800	0.4700	0.4750	0.4750	21,322,300
Aug 14, 2024	0.4800	0.4800	0.4650	0.4750	0.4750	65,470,000
Aug 13, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	30,891,200
Aug 12, 2024	0.5000	0.5050	0.4750	0.4800	0.4800	75,791,200
Aug 08, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	31,799,200
Aug 07, 2024	0.4900	0.5000	0.4850	0.4950	0.4950	48,165,800
Aug 06, 2024	0.4850	0.4950	0.4750	0.4850	0.4850	55,302,600
Aug 05, 2024	0.4950	0.4950	0.4800	0.4900	0.4900	53,861,100
Aug 02, 2024	0.5000	0.5050	0.4900	0.5000	0.5000	44,228,700
Aug 01, 2024	0.5050	0.5100	0.5050	0.5050	0.5050	11,360,500
Jul 31, 2024	0.5050	0.5150	0.5000	0.5050	0.5050	56,515,700
Jul 30, 2024	0.5150	0.5200	0.5050	0.5050	0.5050	29,553,800
Jul 29, 2024	0.5050	0.5150	0.5050	0.5100	0.5100	23,561,800
Jul 26, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	26,087,500
Jul 25, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	25,369,800
Jul 24, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	5,969,400
Jul 23, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	23,044,200
Jul 22, 2024	0.5000	0.5050	0.4950	0.4950	0.4950	14,522,200
Jul 19, 2024	0.5000	0.5100	0.4950	0.5050	0.5050	31,735,900
Jul 18, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	58,639,900
Jul 17, 2024	0.4900	0.5000	0.4850	0.4950	0.4950	19,993,700
Jul 16, 2024	0.4900	0.4950	0.4800	0.4850	0.4850	47,790,600
Jul 15, 2024	0.4850	0.4950	0.4850	0.4850	0.4850	23,729,200
Jul 12, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	47,840,700
Jul 11, 2024	0.4650	0.4850	0.4650	0.4850	0.4850	67,428,500
Jul 10, 2024	0.4500	0.4650	0.4500	0.4600	0.4600	30,417,300
Jul 09, 2024	0.4400	0.4500	0.4350	0.4450	0.4450	20,901,600
Jul 08, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	16,817,900
Jul 05, 2024	0.4450	0.4500	0.4400	0.4400	0.4400	9,937,700
Jul 04, 2024	0.4300	0.4500	0.4300	0.4450	0.4450	59,027,700
Jul 03, 2024	0.4350	0.4400	0.4250	0.4350	0.4350	163,925,700
Jul 02, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	32,738,900
Jul 01, 2024	0.4550	0.4550	0.4400	0.4450	0.4450	34,406,700
Jun 28, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	11,637,100
Jun 27, 2024	0.4600	0.4650	0.4550	0.4550	0.4550	25,257,700
Jun 26, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	11,471,800
Jun 25, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	45,005,600
Jun 24, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	17,490,100
Jun 21, 2024	0.4650	0.4750	0.4650	0.4700	0.4700	37,089,100
Jun 20, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	18,951,500
Jun 19, 2024	0.4750	0.4750	0.4650	0.4700	0.4700	26,265,100
Jun 18, 2024	0.4750	0.4800	0.4700	0.4700	0.4700	33,899,600
Jun 14, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	13,627,500
Jun 13, 2024	0.4900	0.4900	0.4750	0.4800	0.4800	40,634,700
Jun 12, 2024	0.5050	0.5050	0.4850	0.4900	0.4900	33,366,200
Jun 11, 2024	0.5100	0.5150	0.5050	0.5100	0.5100	7,702,100
Jun 10, 2024	0.5100	0.5150	0.5050	0.5100	0.5100	15,241,500
Jun 07, 2024	0.5100	0.5200	0.5050	0.5100	0.5100	14,252,600
Jun 06, 2024	0.5100	0.5150	0.5050	0.5100	0.5100	25,662,400
Jun 05, 2024	0.5000	0.5100	0.4950	0.5100	0.5100	25,078,900
Jun 04, 2024	0.5000	0.5050	0.4900	0.4950	0.4950	17,455,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,880.75-11.75(-0.20%)

Dow Futures42,964.00-205.00(-0.47%)

Nasdaq Futures20,475.50-66.50(-0.32%)

Russell 2000 Futures2,240.40-5.80(-0.26%)

Crude Oil70.37-1.37(-1.91%)

Gold2,764.10+4.30(+0.16%)

Thai Beverage Public Company Limited (Y92.SI)

S&P Futures
5,880.75
-11.75(-0.20%)

Dow Futures
42,964.00
-205.00(-0.47%)

Nasdaq Futures
20,475.50
-66.50(-0.32%)

Russell 2000 Futures
2,240.40
-5.80(-0.26%)

Crude Oil
70.37
-1.37(-1.91%)

Gold
2,764.10
+4.30(+0.16%)