Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.785
-0.005 / -0.63%

Share Price as of: 2018-06-20 15:09

Market / ISIN Code: SGX Mainboard / TH0902010014

GICS^® Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Beverages

THAI BEVERAGE PUBLIC CO LTD Y92.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2018-06-19		0.780	0.795	0.770	0.790	-	-	19,148,100	14,948,782	6,783,500	-
2018-06-18		0.805	0.805	0.780	0.790	-0.025	-3.1	14,761,500	11,639,991	6,592,200	-
2018-06-14		0.785	0.815	0.775	0.815	0.035	4.5	20,302,100	16,175,595	8,347,700	-
2018-06-13		0.795	0.800	0.775	0.780	-0.020	-2.5	14,349,600	11,242,894	3,751,190	-
2018-06-12		0.795	0.800	0.785	0.800	0.005	0.6	11,285,800	8,960,792	3,523,600	-
2018-06-11		0.775	0.805	0.775	0.795	0.025	3.2	27,537,244	21,771,152	4,731,042	-
2018-06-08		0.780	0.780	0.770	0.770	-0.010	-1.3	26,683,900	20,644,660	1,303,900	-
2018-06-07		0.780	0.785	0.770	0.780	-	-	21,416,000	16,645,387	3,380,390	-
2018-06-06		0.770	0.780	0.770	0.780	0.005	0.6	22,388,477	17,316,634	1,744,600	-
2018-06-05		0.770	0.780	0.765	0.775	-	-	22,327,400	17,276,310	1,643,500	-
2018-06-04		0.770	0.775	0.765	0.775	0.010	1.3	23,056,500	17,782,683	701,700	-
2018-06-01		0.765	0.775	0.760	0.765	-	-	19,585,800	15,050,018	3,602,480	-
2018-05-31		0.760	0.775	0.760	0.765	0.010	1.3	26,568,600	20,335,098	8,374,200	-
2018-05-30	XD	0.760	0.760	0.750	0.755	-0.005	-0.7	13,824,700	10,454,720	4,603,500	-
2018-05-28	XD	0.770	0.775	0.755	0.760	-0.010	-1.3	28,346,900	21,568,535	4,623,600	-
2018-05-25	XD	0.775	0.780	0.770	0.770	-0.010	-1.3	13,074,400	10,095,581	2,102,100	-
2018-05-24	CD	0.780	0.785	0.780	0.780	-	-	9,957,300	7,774,839	3,593,700	-
2018-05-23	CD	0.795	0.795	0.780	0.780	-0.010	-1.3	18,103,400	14,202,759	1,964,000	-
2018-05-22	CD	0.795	0.795	0.790	0.790	-	-	7,558,700	5,990,878	631,100	-
2018-05-21	CD	0.795	0.800	0.790	0.790	-	-	9,615,100	7,633,261	1,161,800	-
2018-05-18	CD	0.795	0.800	0.790	0.790	-0.005	-0.6	7,843,600	6,232,479	1,209,400	-
2018-05-17	CD	0.795	0.805	0.795	0.795	-	-	20,983,400	16,752,642	11,241,800	-
2018-05-16	CD	0.795	0.810	0.790	0.795	-0.005	-0.6	34,798,500	27,810,312	19,815,900	-
2018-05-15		0.805	0.810	0.800	0.800	-0.005	-0.6	19,230,300	15,451,405	814,500	-
2018-05-14		0.810	0.815	0.800	0.805	-0.005	-0.6	21,396,100	17,264,183	3,832,590	-
2018-05-11		0.805	0.820	0.805	0.810	-	-	14,278,200	11,608,267	2,796,800	-
2018-05-10		0.825	0.825	0.805	0.810	-0.020	-2.4	35,849,100	29,132,880	5,283,700	-
2018-05-09		0.835	0.835	0.825	0.830	-0.005	-0.6	12,541,100	10,409,133	3,012,800	-
2018-05-08		0.830	0.840	0.825	0.835	0.005	0.6	12,788,100	10,643,423	3,045,300	-
2018-05-07		0.830	0.835	0.825	0.830	-	-	6,270,000	5,212,290	2,282,000	-
2018-05-04		0.840	0.845	0.820	0.830	-0.010	-1.2	22,642,500	18,838,515	5,680,100	-
2018-05-03		0.850	0.850	0.840	0.840	-0.010	-1.2	7,944,000	6,708,028	2,222,400	-
2018-05-02		0.860	0.860	0.840	0.850	-0.005	-0.6	18,287,400	15,507,877	9,811,700	-
2018-04-30		0.860	0.875	0.850	0.855	-0.005	-0.6	22,944,100	19,784,820	8,027,800	-
2018-04-27		0.855	0.860	0.850	0.860	0.010	1.2	6,348,000	5,437,748	2,261,600	-
2018-04-26		0.850	0.860	0.845	0.850	0.005	0.6	11,804,800	10,049,043	4,870,200	-
2018-04-25		0.865	0.870	0.840	0.845	-0.030	-3.4	33,390,700	28,419,018	12,394,800	-
2018-04-24		0.810	0.880	0.810	0.875	0.070	8.7	89,313,200	76,140,155	22,525,900	-
2018-04-23		0.800	0.805	0.795	0.805	0.005	0.6	6,980,000	5,587,162	2,094,900	-
2018-04-20		0.800	0.805	0.795	0.800	-	-	4,359,400	3,495,205	1,404,600	-

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price