Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.705
-0.005 / -0.70%

Share Price as of: 2020-07-09 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
2020-07-09		0.720	0.720	0.705	0.705	-0.005	-0.7	5,238,900	3,714,022	216,600	-
2020-07-08		0.720	0.720	0.705	0.710	-0.015	-2.1	10,300,100	7,352,445	1,010,100	-
2020-07-07		0.730	0.730	0.715	0.725	0.005	0.7	26,175,000	18,972,364	811,300	-
2020-07-06		0.700	0.725	0.700	0.720	0.025	3.6	33,605,900	23,941,869	2,053,500	-
2020-07-03		0.680	0.700	0.675	0.695	0.020	3.0	54,541,600	37,407,854	1,193,500	-
2020-07-02		0.675	0.680	0.670	0.675	-	-	25,518,000	17,251,481	1,076,200	-
2020-07-01		0.680	0.685	0.675	0.675	-	-	14,832,600	10,086,367	258,300	-
2020-06-30		0.685	0.690	0.675	0.675	-0.005	-0.7	16,548,100	11,263,140	827,900	-
2020-06-29		0.680	0.690	0.680	0.680	-0.005	-0.7	9,091,300	6,208,713	-	-
2020-06-26		0.685	0.695	0.685	0.685	-	-	10,745,500	7,402,988	739,200	-
2020-06-25		0.690	0.700	0.680	0.685	-0.015	-2.1	22,628,100	15,591,610	2,185,900	-
2020-06-24		0.700	0.705	0.690	0.700	-	-	8,623,300	6,027,196	613,700	-
2020-06-23		0.710	0.715	0.690	0.700	-0.010	-1.4	22,570,800	15,762,186	2,061,600	-
2020-06-22		0.715	0.720	0.700	0.710	0.005	0.7	10,023,700	7,131,649	2,181,200	-
2020-06-19		0.700	0.715	0.695	0.705	0.005	0.7	23,239,800	16,427,759	1,647,600	-
2020-06-18		0.700	0.705	0.690	0.700	-	-	9,112,800	6,366,240	1,039,900	-
2020-06-17		0.710	0.710	0.695	0.700	-0.005	-0.7	6,359,200	4,457,066	1,066,200	-
2020-06-16		0.695	0.710	0.695	0.705	0.020	2.9	9,958,400	7,018,851	1,563,800	-
2020-06-15		0.690	0.690	0.675	0.685	-0.010	-1.4	15,291,700	10,449,154	1,535,700	-
2020-06-12		0.685	0.695	0.670	0.695	-0.005	-0.7	24,904,000	17,140,167	1,323,600	-
2020-06-11		0.735	0.735	0.695	0.700	-0.030	-4.1	22,245,800	15,758,379	2,086,800	-
2020-06-10		0.720	0.735	0.720	0.730	0.010	1.4	19,762,300	14,334,334	1,858,500	-
2020-06-09		0.725	0.730	0.715	0.720	-	-	17,937,600	12,985,325	920,100	-
2020-06-08		0.730	0.735	0.715	0.720	-0.005	-0.7	36,130,000	26,113,567	3,458,200	-
2020-06-05		0.710	0.725	0.700	0.725	0.020	2.8	30,800,600	22,025,526	840,400	-
2020-06-04		0.720	0.730	0.690	0.705	-0.010	-1.4	28,079,300	19,834,803	6,191,300	-
2020-06-03		0.690	0.715	0.685	0.715	0.035	5.1	48,368,500	33,919,451	5,601,800	-
2020-06-02		0.650	0.680	0.650	0.680	0.035	5.4	43,354,500	29,005,850	4,588,700	-
2020-06-01		0.630	0.650	0.630	0.645	0.015	2.4	60,418,800	38,791,687	2,963,200	-
2020-05-29		0.630	0.640	0.630	0.630	-0.005	-0.8	18,773,500	11,892,864	2,180,800	-
2020-05-28	XD	0.650	0.650	0.630	0.635	-0.010	-1.6	12,955,700	8,277,277	2,187,500	-
2020-05-27	XD	0.640	0.645	0.635	0.645	-	-	14,867,000	9,566,714	968,700	-
2020-05-26	CD	0.640	0.655	0.640	0.645	0.005	0.8	27,339,300	17,679,430	3,077,500	-
2020-05-22	CD	0.655	0.655	0.635	0.640	-0.015	-2.3	29,217,200	18,758,880	3,506,200	-
2020-05-21	CD	0.660	0.665	0.650	0.655	-	-	15,250,700	10,017,998	1,486,200	-
2020-05-20	CD	0.660	0.665	0.645	0.655	-0.005	-0.8	30,727,000	20,207,974	3,131,700	-
2020-05-19	CD	0.670	0.680	0.660	0.660	-0.005	-0.8	32,438,100	21,645,901	3,427,300	-
2020-05-18	CD	0.675	0.675	0.660	0.665	-0.005	-0.7	37,748,100	25,205,798	4,342,100	-
2020-05-15	CD	0.670	0.680	0.665	0.670	0.005	0.8	15,636,000	10,519,990	3,049,900	-
2020-05-14		0.685	0.690	0.660	0.665	-0.025	-3.6	23,833,400	15,929,889	9,035,200	-
2020-05-13		0.680	0.690	0.675	0.690	0.005	0.7	9,224,300	6,321,459	1,256,300	-
2020-05-12		0.685	0.690	0.680	0.685	-	-	6,755,200	4,618,242	814,600	-
2020-05-11		0.680	0.690	0.675	0.685	0.005	0.7	13,862,000	9,486,556	2,326,600	-

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