Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.925
+0.025 / +2.78%

Share Price as of: 2019-10-21 17:16

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
2019-10-21	0.905	0.930	0.900	0.925	0.025	2.8	26,848,300	24,718,196	1,333,700	-
2019-10-18	0.880	0.910	0.875	0.900	0.025	2.9	26,275,600	23,581,615	652,900	-
2019-10-17	0.880	0.885	0.870	0.875	-	-	8,798,700	7,715,393	202,500	-
2019-10-16	0.875	0.880	0.870	0.875	-	-	5,888,100	5,152,927	475,100	-
2019-10-15	0.880	0.880	0.870	0.875	-0.010	-1.1	8,577,300	7,501,240	78,600	-
2019-10-14	0.875	0.885	0.875	0.885	0.020	2.3	16,928,500	14,918,810	592,200	-
2019-10-11	0.880	0.890	0.860	0.865	-0.020	-2.3	14,894,300	13,033,118	1,391,100	-
2019-10-10	0.880	0.885	0.870	0.885	-	-	8,926,600	7,850,931	307,200	-
2019-10-09	0.880	0.890	0.880	0.885	-	-	5,342,400	4,716,468	198,000	-
2019-10-08	0.885	0.895	0.880	0.885	-	-	5,574,900	4,946,229	126,400	-
2019-10-07	0.870	0.895	0.870	0.885	0.015	1.7	10,212,800	9,015,065	1,336,400	-
2019-10-04	0.870	0.875	0.865	0.870	0.005	0.6	6,166,900	5,373,049	40,400	-
2019-10-03	0.880	0.880	0.860	0.865	-0.015	-1.7	12,620,300	10,946,530	236,900	-
2019-10-02	0.880	0.885	0.870	0.880	-0.005	-0.6	10,496,100	9,211,369	96,500	-
2019-10-01	0.890	0.895	0.880	0.885	-	-	7,659,100	6,796,388	68,600	-
2019-09-30	0.885	0.890	0.875	0.885	-0.005	-0.6	10,987,000	9,692,030	8,900	-
2019-09-27	0.885	0.895	0.880	0.890	0.005	0.6	5,049,200	4,489,791	3,300	-
2019-09-26	0.895	0.895	0.885	0.885	-0.005	-0.6	11,570,700	10,283,550	4,800	-
2019-09-25	0.900	0.905	0.885	0.890	-0.015	-1.7	15,929,600	14,233,639	175,500	-
2019-09-24	0.905	0.905	0.890	0.905	-	-	8,199,500	7,373,975	188,400	-
2019-09-23	0.895	0.905	0.895	0.905	0.010	1.1	11,521,900	10,356,778	149,100	-
2019-09-20	0.900	0.905	0.895	0.895	-0.010	-1.1	32,959,100	29,684,301	137,400	-
2019-09-19	0.905	0.910	0.900	0.905	0.005	0.6	4,839,200	4,383,588	31,400	-
2019-09-18	0.915	0.925	0.900	0.900	-0.010	-1.1	13,592,800	12,405,958	155,600	-
2019-09-17	0.920	0.920	0.910	0.910	-0.010	-1.1	6,243,300	5,717,405	435,300	-
2019-09-16	0.910	0.930	0.905	0.920	0.010	1.1	17,202,100	15,844,096	1,861,400	-
2019-09-13	0.910	0.915	0.900	0.910	0.005	0.6	9,017,900	8,201,190	296,700	-
2019-09-12	0.910	0.925	0.900	0.905	0.005	0.6	31,520,200	28,863,108	448,000	-
2019-09-11	0.885	0.910	0.880	0.900	0.015	1.7	18,439,800	16,580,573	938,100	-
2019-09-10	0.880	0.895	0.880	0.885	0.005	0.6	10,028,300	8,887,164	576,900	-
2019-09-09	0.885	0.890	0.880	0.880	-0.010	-1.1	8,736,100	7,732,147	3,457,800	-
2019-09-06	0.895	0.900	0.880	0.890	-0.005	-0.6	19,782,700	17,569,224	721,000	-
2019-09-05	0.890	0.900	0.885	0.895	0.010	1.1	9,229,000	8,236,191	112,700	-
2019-09-04	0.885	0.895	0.880	0.885	-0.005	-0.6	17,014,500	15,092,129	64,200	-
2019-09-03	0.890	0.895	0.885	0.890	-	-	5,813,400	5,163,954	-	-
2019-09-02	0.895	0.900	0.885	0.890	-0.010	-1.1	12,553,200	11,191,463	401,200	-
2019-08-30	0.905	0.905	0.890	0.900	-	-	14,963,800	13,431,838	94,500	-
2019-08-29	0.900	0.910	0.895	0.900	-	-	20,818,700	18,762,793	301,400	-
2019-08-28	0.905	0.920	0.885	0.900	-	-	28,230,600	25,393,564	12,000	-
2019-08-27	0.910	0.920	0.900	0.900	-0.010	-1.1	28,710,500	25,971,604	235,300	-
2019-08-26	0.925	0.925	0.910	0.910	-0.025	-2.7	24,268,400	22,278,847	221,200	-
2019-08-23	0.930	0.945	0.915	0.935	0.005	0.5	31,484,000	29,273,832	912,800	-
2019-08-22	0.920	0.955	0.920	0.930	0.005	0.5	49,627,800	46,592,096	1,090,600	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO