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