Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.725
-0.005 / -0.68%

Share Price as of: 2021-03-08 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
2021-03-05		0.735	0.740	0.725	0.730	-0.005	-0.7	28,713,900	21,067,655	3,420,700	-
2021-03-04		0.720	0.740	0.720	0.735	0.005	0.7	45,084,700	32,938,772	6,040,200	-
2021-03-03		0.730	0.735	0.720	0.730	0.005	0.7	17,561,100	12,787,109	2,528,200	-
2021-03-02		0.740	0.740	0.725	0.725	-0.010	-1.4	42,175,300	30,901,749	4,461,800	-
2021-03-01		0.735	0.740	0.725	0.735	-	-	21,760,300	15,912,490	2,983,600	-
2021-02-26		0.730	0.735	0.725	0.735	-	-	49,170,600	35,965,994	3,640,100	-
2021-02-25		0.725	0.740	0.720	0.735	0.015	2.1	51,166,200	37,531,689	6,288,500	-
2021-02-24		0.730	0.735	0.720	0.720	-0.010	-1.4	51,987,400	37,705,436	2,319,600	-
2021-02-23		0.740	0.740	0.725	0.730	-0.010	-1.4	43,230,100	31,646,717	3,159,900	-
2021-02-22		0.740	0.750	0.735	0.740	-	-	42,982,900	31,893,275	5,743,800	-
2021-02-19		0.755	0.765	0.740	0.740	-0.015	-2.0	48,182,800	36,108,224	6,602,500	-
2021-02-18		0.765	0.770	0.745	0.755	-0.010	-1.3	50,688,400	38,398,792	5,443,000	-
2021-02-17		0.780	0.785	0.765	0.765	-0.020	-2.5	31,553,400	24,435,120	5,739,500	-
2021-02-16		0.785	0.790	0.780	0.785	-	-	49,561,900	38,876,962	4,423,700	-
2021-02-15		0.785	0.800	0.785	0.785	-	-	41,434,200	32,744,646	6,841,200	-
2021-02-11		0.800	0.800	0.775	0.785	-0.020	-2.5	43,661,500	34,337,200	6,397,100	-
2021-02-10		0.820	0.825	0.795	0.805	-0.020	-2.4	44,299,900	35,585,200	7,315,600	-
2021-02-09		0.840	0.845	0.820	0.825	-0.015	-1.8	89,867,700	74,140,150	12,001,400	-
2021-02-08		0.825	0.850	0.825	0.840	0.020	2.4	52,219,900	43,788,154	15,227,200	-
2021-02-05	XD	0.820	0.830	0.810	0.820	0.025	3.1	41,333,900	33,950,066	4,943,300	-
2021-02-04	XD	0.800	0.805	0.790	0.795	-0.020	-2.5	24,265,600	19,314,332	4,761,900	-
2021-02-03	CD	0.830	0.830	0.810	0.815	-0.010	-1.2	41,968,500	34,249,635	7,221,500	-
2021-02-02	CD	0.830	0.835	0.825	0.825	-	-	33,239,700	27,524,901	5,133,700	-
2021-02-01	CD	0.830	0.835	0.820	0.825	-	-	43,565,200	36,004,995	14,609,500	-
2021-01-29	CD	0.820	0.840	0.820	0.825	0.005	0.6	60,891,300	50,567,057	14,197,300	-
2021-01-28	CD	0.800	0.820	0.795	0.820	0.020	2.5	49,176,100	39,638,308	12,508,400	-
2021-01-27	CD	0.810	0.815	0.800	0.800	-0.010	-1.2	23,802,900	19,199,594	4,195,100	-
2021-01-26	CD	0.800	0.810	0.795	0.810	0.010	1.3	19,804,800	15,904,217	4,740,500	-
2021-01-25	CD	0.805	0.810	0.800	0.800	-	-	6,010,400	4,822,389	659,900	-
2021-01-22	CD	0.810	0.810	0.795	0.800	-0.010	-1.2	25,024,000	20,033,534	5,219,700	-
2021-01-21	CD	0.805	0.810	0.800	0.810	0.010	1.3	20,811,300	16,750,193	7,349,900	-
2021-01-20	CD	0.790	0.815	0.790	0.800	0.015	1.9	38,980,200	31,242,743	8,633,500	-
2021-01-19	CD	0.785	0.795	0.775	0.785	-	-	26,780,500	21,031,803	6,286,000	-
2021-01-18	CD	0.775	0.785	0.765	0.785	0.010	1.3	32,387,500	25,096,834	8,389,100	-
2021-01-15	CD	0.765	0.780	0.760	0.775	0.015	2.0	22,991,700	17,708,318	2,962,000	-
2021-01-14	CD	0.770	0.780	0.760	0.760	-0.010	-1.3	14,969,600	11,521,824	1,765,300	-
2021-01-13	CD	0.795	0.800	0.770	0.770	-0.025	-3.1	19,927,400	15,536,441	3,817,800	-
2021-01-12	CD	0.770	0.795	0.770	0.795	0.025	3.2	40,982,900	32,211,115	7,012,800	-
2021-01-11	CD	0.750	0.775	0.745	0.770	0.020	2.7	32,407,100	24,741,924	2,811,900	-
2021-01-08	CD	0.735	0.750	0.730	0.750	0.020	2.7	38,970,000	28,866,967	2,255,000	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price