Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.685
-0.015 / -2.14%

Share Price as of: 2021-06-22 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
2021-06-22		0.700	0.705	0.680	0.685	-0.015	-2.1	38,554,400	26,618,423	3,582,300	-
2021-06-21		0.705	0.710	0.690	0.700	-0.010	-1.4	51,204,300	35,735,418	3,861,800	-
2021-06-18		0.695	0.710	0.690	0.710	0.015	2.2	48,513,000	34,184,839	3,067,300	-
2021-06-17		0.690	0.695	0.685	0.695	-	-	22,469,481	15,525,954	2,498,000	-
2021-06-16		0.690	0.695	0.685	0.695	0.005	0.7	23,052,200	15,940,190	2,325,000	-
2021-06-15		0.690	0.700	0.685	0.690	-	-	25,761,000	17,837,612	1,054,800	-
2021-06-14		0.690	0.695	0.685	0.690	-	-	14,535,700	10,037,139	1,352,900	-
2021-06-11		0.690	0.695	0.680	0.690	0.005	0.7	28,544,400	19,723,371	1,403,600	-
2021-06-10		0.680	0.690	0.675	0.685	0.005	0.7	17,783,400	12,159,787	1,181,000	-
2021-06-09		0.680	0.685	0.675	0.680	-0.005	-0.7	35,662,600	24,276,043	1,718,900	-
2021-06-08		0.685	0.690	0.680	0.685	0.005	0.7	16,724,000	11,439,926	502,600	-
2021-06-07		0.690	0.690	0.680	0.680	-0.010	-1.4	27,872,300	19,066,933	2,451,100	-
2021-06-04		0.690	0.695	0.685	0.690	0.005	0.7	16,530,500	11,390,040	1,897,500	-
2021-06-03		0.690	0.695	0.685	0.685	-	-	22,741,300	15,669,689	1,932,400	-
2021-06-02		0.700	0.700	0.685	0.685	-0.010	-1.4	33,134,700	22,933,083	1,750,600	-
2021-06-01		0.685	0.700	0.685	0.695	0.010	1.5	19,019,200	13,197,087	2,272,900	-
2021-05-31		0.700	0.700	0.680	0.685	-0.010	-1.4	54,364,800	37,322,259	2,471,600	-
2021-05-28	XD	0.700	0.705	0.695	0.695	-0.005	-0.7	31,229,300	21,805,592	2,393,200	-
2021-05-27	XD	0.700	0.705	0.695	0.700	-	-	21,397,700	14,970,153	933,400	-
2021-05-25	CD	0.700	0.710	0.700	0.700	0.005	0.7	22,548,900	15,855,200	1,335,300	-
2021-05-24	CD	0.700	0.705	0.695	0.695	-0.005	-0.7	16,108,900	11,280,248	579,600	-
2021-05-21	CD	0.700	0.705	0.690	0.700	-	-	15,968,400	11,142,285	1,377,200	-
2021-05-20	CD	0.700	0.710	0.695	0.700	-	-	41,601,300	29,253,973	2,741,100	-
2021-05-19	CD	0.700	0.705	0.695	0.700	-	-	25,516,700	17,851,818	1,474,600	-
2021-05-18	CD	0.690	0.700	0.685	0.700	0.005	0.7	66,090,900	45,821,180	4,145,300	-
2021-05-17	CD	0.670	0.695	0.660	0.695	0.025	3.7	43,404,500	29,526,719	4,477,300	-
2021-05-14		0.690	0.690	0.655	0.670	-0.025	-3.6	69,230,600	46,549,912	9,256,700	-
2021-05-12		0.705	0.710	0.690	0.695	-0.015	-2.1	42,179,300	29,503,362	2,393,500	-
2021-05-11		0.710	0.715	0.705	0.710	-0.005	-0.7	22,061,800	15,641,617	1,520,400	-
2021-05-10		0.715	0.715	0.710	0.715	0.005	0.7	9,653,800	6,886,033	403,100	-
2021-05-07		0.720	0.720	0.710	0.710	-	-	15,446,300	11,040,831	1,027,500	-
2021-05-06		0.715	0.720	0.710	0.710	-	-	12,339,300	8,819,051	2,451,200	-
2021-05-05		0.715	0.720	0.710	0.710	-0.010	-1.4	11,747,000	8,374,118	2,232,200	-
2021-05-04		0.715	0.725	0.710	0.720	0.010	1.4	20,305,600	14,565,765	2,840,900	-
2021-05-03		0.715	0.720	0.705	0.710	-0.005	-0.7	17,411,500	12,360,524	2,509,400	-
2021-04-30		0.720	0.730	0.715	0.715	-0.005	-0.7	17,354,700	12,497,836	1,431,800	-
2021-04-29		0.720	0.725	0.715	0.720	0.005	0.7	13,362,100	9,628,819	1,295,800	-
2021-04-28		0.715	0.720	0.710	0.715	-	-	14,259,200	10,212,328	1,889,500	-
2021-04-27		0.715	0.725	0.715	0.715	-0.005	-0.7	23,256,900	16,662,019	1,947,700	-
2021-04-26		0.725	0.725	0.715	0.720	-	-	20,266,200	14,574,604	1,681,900	-
2021-04-23		0.725	0.730	0.715	0.720	-0.010	-1.4	24,949,300	17,979,121	9,556,600	-

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