Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.650
+0.005 / +0.78%

Share Price as of: 2018-08-20 17:06

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
2018-08-20	0.645	0.655	0.635	0.650	0.005	0.8	44,470,400	28,651,426	9,592,300	-
2018-08-17	0.665	0.665	0.640	0.645	-0.020	-3.0	50,582,100	32,875,061	20,825,900	-
2018-08-16	0.675	0.680	0.660	0.665	-0.015	-2.2	31,597,600	21,140,323	10,227,900	-
2018-08-15	0.700	0.715	0.660	0.680	-0.020	-2.9	86,237,800	59,007,436	9,785,200	-
2018-08-14	0.705	0.710	0.690	0.700	-	-	41,594,100	29,140,039	1,376,400	-
2018-08-13	0.715	0.720	0.700	0.700	-0.020	-2.8	64,009,600	45,273,977	1,686,200	-
2018-08-10	0.740	0.740	0.720	0.720	-0.020	-2.7	27,293,900	19,846,174	3,995,800	-
2018-08-08	0.755	0.760	0.740	0.740	-0.015	-2.0	48,540,100	36,371,061	4,405,400	-
2018-08-07	0.750	0.765	0.750	0.755	-	-	40,916,800	30,803,828	2,508,600	-
2018-08-06	0.780	0.780	0.745	0.755	-0.025	-3.2	44,049,900	33,334,354	3,563,700	-
2018-08-03	0.780	0.785	0.770	0.780	-	-	16,206,300	12,625,811	3,315,200	-
2018-08-02	0.780	0.785	0.765	0.780	-	-	15,493,500	12,031,988	3,439,680	-
2018-08-01	0.765	0.785	0.760	0.780	0.020	2.6	18,357,200	14,222,204	3,588,475	-
2018-07-31	0.760	0.790	0.760	0.760	-	-	45,128,200	34,950,843	8,817,900	-
2018-07-30	0.740	0.760	0.740	0.760	0.020	2.7	14,861,400	11,181,952	3,031,700	-
2018-07-27	0.740	0.745	0.735	0.740	0.005	0.7	8,034,600	5,945,059	1,861,700	-
2018-07-26	0.740	0.745	0.735	0.735	-0.005	-0.7	10,488,000	7,758,070	2,842,600	-
2018-07-25	0.740	0.750	0.735	0.740	-	-	18,852,000	14,002,572	1,513,500	-
2018-07-24	0.750	0.755	0.740	0.740	-0.010	-1.3	15,146,100	11,276,755	2,722,800	-
2018-07-23	0.760	0.760	0.745	0.750	-0.010	-1.3	8,896,800	6,680,288	2,616,000	-
2018-07-20	0.745	0.760	0.745	0.760	0.020	2.7	15,365,300	11,570,498	2,960,000	-
2018-07-19	0.735	0.745	0.730	0.740	0.010	1.4	11,364,100	8,404,384	2,260,400	-
2018-07-18	0.725	0.740	0.720	0.730	0.005	0.7	26,372,900	19,199,140	6,620,900	-
2018-07-17	0.730	0.730	0.720	0.725	-	-	15,435,100	11,197,687	2,835,900	-
2018-07-16	0.725	0.730	0.720	0.725	0.005	0.7	14,251,100	10,325,052	3,278,300	-
2018-07-13	0.730	0.735	0.720	0.720	-0.010	-1.4	13,712,800	9,930,717	3,617,400	-
2018-07-12	0.710	0.735	0.710	0.730	0.005	0.7	12,961,200	9,403,139	3,632,400	-
2018-07-11	0.725	0.730	0.720	0.725	-0.005	-0.7	4,844,700	3,515,987	1,074,300	-
2018-07-10	0.740	0.740	0.710	0.730	-0.005	-0.7	27,321,800	19,825,469	10,703,700	-
2018-07-09	0.720	0.735	0.715	0.735	0.035	5.0	21,387,700	15,496,877	4,513,000	-
2018-07-06	0.700	0.705	0.695	0.700	-	-	18,898,600	13,204,855	1,837,700	-
2018-07-05	0.685	0.700	0.680	0.700	0.020	2.9	26,730,300	18,545,482	3,672,300	-
2018-07-04	0.695	0.695	0.675	0.680	-0.020	-2.9	22,986,200	15,702,934	5,452,000	-
2018-07-03	0.700	0.710	0.695	0.700	-	-	17,944,400	12,566,696	4,866,000	-
2018-07-02	0.720	0.720	0.690	0.700	-0.020	-2.8	39,926,400	27,991,658	6,614,970	-
2018-06-29	0.730	0.735	0.715	0.720	-0.010	-1.4	18,730,200	13,537,096	6,538,600	-
2018-06-28	0.730	0.740	0.725	0.730	-0.005	-0.7	14,805,200	10,820,858	6,006,400	-
2018-06-27	0.745	0.750	0.735	0.735	-0.010	-1.3	14,113,300	10,469,295	3,699,700	-
2018-06-26	0.750	0.750	0.740	0.745	-0.005	-0.7	19,505,000	14,583,426	5,278,400	-
2018-06-25	0.760	0.765	0.750	0.750	-0.015	-2.0	9,462,700	7,160,042	5,739,500	-
2018-06-22	0.770	0.770	0.760	0.765	-0.005	-0.6	20,198,600	15,431,187	9,392,400	-
2018-06-21	0.790	0.795	0.770	0.770	-0.025	-3.1	12,214,239	9,468,531	3,679,760	-

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

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price