Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.650
0.000 / 0.00%

Share Price as of: 2022-01-14 17:16

Market / ISIN Code: SGX Mainboard / TH0902010014

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
2022-01-14	CD	0.650	0.655	0.645	0.650	-	-	17,960,600	11,666,072	3,036,700	-
2022-01-13	CD	0.655	0.655	0.645	0.650	-	-	25,788,500	16,755,197	3,311,200	-
2022-01-12	CD	0.660	0.660	0.650	0.650	-0.010	-1.5	37,902,100	24,742,932	3,634,000	-
2022-01-11	CD	0.660	0.660	0.650	0.660	-	-	15,875,300	10,417,884	3,257,800	-
2022-01-10	CD	0.660	0.665	0.660	0.660	-	-	11,730,600	7,766,181	1,335,200	-
2022-01-07	CD	0.665	0.670	0.660	0.660	-	-	13,175,400	8,755,071	3,653,600	-
2022-01-06	CD	0.670	0.675	0.660	0.660	-0.015	-2.2	20,395,400	13,582,538	3,517,100	-
2022-01-05	CD	0.665	0.675	0.660	0.675	0.015	2.3	26,171,700	17,502,793	3,524,400	-
2022-01-04	CD	0.665	0.670	0.660	0.660	-	-	12,396,500	8,210,377	1,759,300	-
2022-01-03	CD	0.660	0.670	0.660	0.660	-	-	8,448,600	5,613,676	1,610,200	-
2021-12-31	CD	0.660	0.665	0.660	0.660	-	-	6,451,700	4,262,153	1,154,200	-
2021-12-30	CD	0.665	0.665	0.660	0.660	-0.005	-0.8	7,536,300	4,988,526	1,893,600	-
2021-12-29	CD	0.665	0.675	0.660	0.665	0.005	0.8	19,142,400	12,767,605	3,775,300	-
2021-12-28	CD	0.665	0.665	0.655	0.660	-0.005	-0.8	12,006,000	7,935,027	1,671,700	-
2021-12-27	CD	0.665	0.665	0.660	0.665	0.005	0.8	4,310,200	2,859,137	1,193,500	-
2021-12-24	CD	0.660	0.665	0.660	0.660	-	-	3,744,700	2,475,470	709,300	-
2021-12-23	CD	0.660	0.665	0.655	0.660	-0.005	-0.8	17,515,700	11,555,494	4,069,700	-
2021-12-22	CD	0.660	0.665	0.655	0.665	0.010	1.5	16,499,800	10,921,954	2,201,300	-
2021-12-21	CD	0.660	0.665	0.655	0.655	-0.005	-0.8	13,474,200	8,872,417	3,591,600	-
2021-12-20	CD	0.660	0.665	0.655	0.660	-	-	9,590,900	6,320,266	1,962,000	-
2021-12-17	CD	0.670	0.670	0.660	0.660	-0.005	-0.8	10,427,800	6,921,258	2,043,400	-
2021-12-16	CD	0.665	0.675	0.665	0.665	-	-	13,089,400	8,747,319	1,709,100	-
2021-12-15	CD	0.670	0.670	0.660	0.665	-0.005	-0.7	23,679,200	15,773,753	4,067,100	-
2021-12-14	CD	0.670	0.675	0.670	0.670	-0.005	-0.7	18,455,500	12,410,498	2,794,200	-
2021-12-13	CD	0.670	0.680	0.665	0.675	0.010	1.5	22,376,800	15,088,554	2,766,700	-
2021-12-10	CD	0.675	0.675	0.665	0.665	-0.010	-1.5	24,132,400	16,128,469	1,726,400	-
2021-12-09	CD	0.675	0.680	0.670	0.675	-	-	8,336,600	5,637,444	2,080,500	-
2021-12-08	CD	0.680	0.680	0.675	0.675	-	-	11,207,300	7,587,898	518,600	-
2021-12-07	CD	0.670	0.680	0.665	0.675	0.010	1.5	27,480,500	18,532,530	4,918,600	-
2021-12-06	CD	0.665	0.675	0.660	0.665	-	-	24,373,200	16,305,495	3,793,900	-
2021-12-03	CD	0.665	0.670	0.660	0.665	0.005	0.8	17,860,500	11,861,489	4,102,400	-
2021-12-02	CD	0.665	0.670	0.650	0.660	-0.005	-0.8	40,208,800	26,477,284	7,726,200	-
2021-12-01	CD	0.670	0.675	0.665	0.665	-0.005	-0.7	29,147,500	19,459,993	4,832,200	-
2021-11-30	CD	0.685	0.690	0.670	0.670	-0.015	-2.2	43,443,300	29,359,501	10,639,900	-
2021-11-29	CD	0.690	0.690	0.675	0.685	-0.010	-1.4	21,754,100	14,859,988	5,844,500	-
2021-11-26		0.715	0.715	0.690	0.695	-0.020	-2.8	49,147,100	34,358,373	6,437,700	-
2021-11-25		0.710	0.715	0.710	0.715	0.005	0.7	6,658,000	4,742,850	913,400	-
2021-11-24		0.715	0.720	0.710	0.710	-	-	12,567,900	8,959,631	1,827,400	-
2021-11-23		0.720	0.720	0.710	0.710	-0.010	-1.4	14,499,600	10,360,062	3,359,600	-
2021-11-22		0.730	0.730	0.715	0.720	-0.015	-2.0	26,687,200	19,277,070	2,625,900	-
2021-11-19		0.730	0.740	0.725	0.735	-	-	22,079,000	16,169,277	3,097,300	-
2021-11-18		0.735	0.735	0.730	0.735	-	-	3,238,900	2,371,779	598,600	-
2021-11-17		0.735	0.740	0.730	0.735	-	-	20,745,500	15,235,543	1,618,800	-
2021-11-16		0.725	0.735	0.725	0.735	0.010	1.4	16,827,700	12,303,594	1,246,100	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

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

Your Say

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

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)