Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.795
-0.020 / -2.45%

Share Price as of: 2020-01-22 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
2020-01-22	CD	0.810	0.815	0.795	0.795	-0.020	-2.5	36,535,700	29,369,202	1,671,100	-
2020-01-21	CD	0.855	0.855	0.800	0.815	-0.035	-4.1	87,840,800	71,967,403	6,631,800	-
2020-01-20	CD	0.870	0.870	0.850	0.850	-0.020	-2.3	26,359,800	22,611,325	491,700	-
2020-01-17	CD	0.870	0.875	0.865	0.870	-	-	12,393,100	10,773,046	347,800	-
2020-01-16	CD	0.875	0.875	0.860	0.870	-0.005	-0.6	10,621,700	9,203,389	460,500	-
2020-01-15	CD	0.865	0.875	0.860	0.875	0.015	1.7	32,778,300	28,475,843	1,019,500	-
2020-01-14	CD	0.885	0.885	0.855	0.860	-0.030	-3.4	42,746,500	37,196,004	2,200,900	-
2020-01-13	CD	0.890	0.900	0.880	0.890	-	-	16,107,500	14,284,638	420,400	-
2020-01-10	CD	0.885	0.895	0.885	0.890	0.005	0.6	7,372,000	6,556,214	395,700	-
2020-01-09	CD	0.885	0.890	0.880	0.885	0.005	0.6	8,876,400	7,853,146	923,600	-
2020-01-08	CD	0.885	0.885	0.870	0.880	-0.005	-0.6	7,950,800	6,993,942	755,600	-
2020-01-07	CD	0.890	0.890	0.885	0.885	-	-	6,650,500	5,898,226	1,589,900	-
2020-01-06	CD	0.890	0.895	0.885	0.885	-0.010	-1.1	5,059,300	4,491,122	1,320,100	-
2020-01-03	CD	0.905	0.905	0.885	0.895	-0.010	-1.1	15,761,400	14,099,565	1,805,200	-
2020-01-02	CD	0.895	0.905	0.890	0.905	0.015	1.7	6,309,000	5,668,071	118,400	-
2019-12-31	CD	0.895	0.900	0.890	0.890	-0.005	-0.6	2,223,700	1,989,080	64,300	-
2019-12-30	CD	0.890	0.905	0.890	0.895	0.005	0.6	4,760,700	4,270,884	56,400	-
2019-12-27	CD	0.890	0.895	0.880	0.890	0.005	0.6	4,059,800	3,608,825	22,000	-
2019-12-26	CD	0.895	0.895	0.880	0.885	-0.005	-0.6	4,753,700	4,214,364	-	-
2019-12-24	CD	0.885	0.895	0.880	0.890	0.005	0.6	3,292,769	2,923,572	-	-
2019-12-23	CD	0.885	0.890	0.880	0.885	0.005	0.6	9,447,400	8,367,177	72,500	-
2019-12-20	CD	0.890	0.890	0.880	0.880	-0.005	-0.6	13,399,700	11,825,862	227,300	-
2019-12-19	CD	0.895	0.895	0.885	0.885	-0.010	-1.1	7,963,500	7,061,035	5,300	-
2019-12-18	CD	0.895	0.900	0.885	0.895	-	-	11,801,700	10,528,848	6,600	-
2019-12-17	CD	0.905	0.910	0.895	0.895	-0.010	-1.1	11,328,900	10,192,029	197,900	-
2019-12-16	CD	0.920	0.920	0.905	0.905	-0.015	-1.6	8,210,900	7,476,593	112,200	-
2019-12-13	CD	0.910	0.920	0.905	0.920	0.010	1.1	20,064,300	18,317,421	658,700	-
2019-12-12	CD	0.895	0.910	0.895	0.910	0.015	1.7	13,941,350	12,605,170	915,900	-
2019-12-11	CD	0.895	0.905	0.890	0.895	0.005	0.6	10,887,400	9,762,319	212,800	-
2019-12-10	CD	0.895	0.900	0.890	0.890	-0.005	-0.6	10,952,900	9,785,311	637,400	-
2019-12-09	CD	0.900	0.905	0.895	0.895	-0.005	-0.6	6,872,900	6,172,061	185,000	-
2019-12-06	CD	0.895	0.905	0.890	0.900	0.005	0.6	13,854,800	12,419,750	667,000	-
2019-12-05	CD	0.890	0.900	0.890	0.895	0.010	1.1	6,926,600	6,199,397	288,700	-
2019-12-04	CD	0.890	0.900	0.885	0.885	-0.010	-1.1	15,906,900	14,182,288	511,600	-
2019-12-03	CD	0.890	0.900	0.885	0.895	0.005	0.6	18,063,200	16,134,091	402,100	-
2019-12-02	CD	0.910	0.910	0.890	0.890	-	-	35,749,500	32,149,408	1,350,700	-
2019-11-29	CD	0.865	0.910	0.865	0.890	0.025	2.9	25,333,800	22,597,568	1,593,900	-
2019-11-28	CD	0.875	0.880	0.860	0.865	-0.010	-1.1	15,492,200	13,426,199	1,050,900	-
2019-11-27	CD	0.885	0.885	0.875	0.875	-0.005	-0.6	10,908,400	9,585,860	904,000	-
2019-11-26	CD	0.900	0.900	0.875	0.880	-0.010	-1.1	18,302,200	16,176,006	1,791,400	-
2019-11-25	CD	0.905	0.905	0.885	0.890	-	-	25,905,700	23,130,216	2,741,800	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price