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: 2018-10-19 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
2018-10-19	0.645	0.655	0.645	0.650	0.005	0.8	9,764,600	6,339,956	1,544,600	-
2018-10-18	0.645	0.655	0.640	0.645	-	-	11,074,600	7,167,087	994,100	-
2018-10-17	0.650	0.665	0.645	0.645	-	-	12,394,100	8,113,449	2,435,700	-
2018-10-16	0.650	0.650	0.640	0.645	-	-	20,016,300	12,955,882	1,698,300	-
2018-10-15	0.650	0.655	0.640	0.645	-	-	12,063,500	7,809,940	3,038,200	-
2018-10-12	0.630	0.655	0.625	0.645	0.015	2.4	29,392,700	18,924,686	3,695,300	-
2018-10-11	0.635	0.640	0.625	0.630	-0.025	-3.8	24,479,500	15,569,702	2,614,800	-
2018-10-10	0.660	0.670	0.650	0.655	-	-	19,298,100	12,740,410	2,441,500	-
2018-10-09	0.680	0.680	0.655	0.655	-0.025	-3.7	28,208,500	18,727,476	1,671,900	-
2018-10-08	0.695	0.695	0.680	0.680	-0.015	-2.2	13,249,400	9,090,296	3,215,200	-
2018-10-05	0.700	0.705	0.695	0.695	-0.005	-0.7	9,639,900	6,740,742	1,895,000	-
2018-10-04	0.710	0.710	0.690	0.700	-0.010	-1.4	28,195,800	19,826,383	2,910,900	-
2018-10-03	0.680	0.730	0.675	0.710	0.040	6.0	68,207,700	48,358,281	4,910,800	-
2018-10-02	0.670	0.680	0.660	0.670	0.005	0.8	18,786,200	12,569,625	2,109,200	-
2018-10-01	0.680	0.680	0.660	0.665	-0.015	-2.2	22,316,300	14,922,529	5,869,600	-
2018-09-28	0.690	0.695	0.675	0.680	-0.015	-2.2	28,612,800	19,548,881	3,451,600	-
2018-09-27	0.685	0.695	0.685	0.695	0.010	1.5	20,055,590	13,853,950	7,874,330	-
2018-09-26	0.685	0.695	0.680	0.685	-	-	14,715,700	10,082,755	3,444,200	-
2018-09-25	0.695	0.700	0.680	0.685	-0.010	-1.4	21,689,300	14,958,439	5,142,900	-
2018-09-24	0.690	0.695	0.680	0.695	0.015	2.2	22,414,500	15,473,602	3,678,600	-
2018-09-21	0.680	0.690	0.675	0.680	0.010	1.5	35,748,300	24,379,912	6,358,100	-
2018-09-20	0.655	0.670	0.655	0.670	0.020	3.1	20,275,900	13,497,003	1,562,100	-
2018-09-19	0.650	0.660	0.640	0.650	-	-	21,522,800	14,002,115	2,603,400	-
2018-09-18	0.645	0.650	0.635	0.650	-	-	12,726,200	8,191,213	3,479,000	-
2018-09-17	0.640	0.650	0.635	0.650	0.015	2.4	14,589,200	9,411,071	1,657,500	-
2018-09-14	0.625	0.640	0.625	0.635	0.015	2.4	13,260,600	8,419,917	2,700,500	-
2018-09-13	0.625	0.630	0.620	0.620	-0.005	-0.8	8,919,400	5,565,169	1,268,000	-
2018-09-12	0.610	0.630	0.610	0.625	0.015	2.5	13,795,900	8,623,680	1,998,200	-
2018-09-11	0.620	0.625	0.610	0.610	-0.020	-3.2	40,140,300	24,774,573	8,335,700	-
2018-09-10	0.635	0.640	0.630	0.630	-0.010	-1.6	10,050,800	6,386,832	3,336,600	-
2018-09-07	0.650	0.650	0.635	0.640	-0.010	-1.5	20,899,700	13,379,025	7,608,400	-
2018-09-06	0.635	0.655	0.635	0.650	0.020	3.2	28,077,600	18,109,808	7,409,600	-
2018-09-05	0.650	0.655	0.625	0.630	-0.020	-3.1	21,338,000	13,573,411	7,158,000	-
2018-09-04	0.640	0.660	0.635	0.650	0.005	0.8	21,993,000	14,299,207	5,211,500	-
2018-09-03	0.620	0.650	0.620	0.645	0.025	4.0	38,355,600	24,260,594	4,720,600	-
2018-08-31	0.620	0.625	0.605	0.620	-0.005	-0.8	40,511,800	24,839,272	3,810,000	-
2018-08-30	0.635	0.635	0.620	0.625	-0.010	-1.6	16,539,700	10,370,741	3,571,500	-
2018-08-29	0.635	0.640	0.625	0.635	0.010	1.6	29,274,420	18,583,170	3,574,100	-
2018-08-28	0.645	0.645	0.620	0.625	-0.015	-2.3	46,844,600	29,551,756	6,583,300	-
2018-08-27	0.645	0.650	0.635	0.640	-	-	36,627,300	23,553,850	2,897,100	-
2018-08-24	0.650	0.655	0.640	0.640	-0.015	-2.3	20,166,700	12,976,901	4,461,200	-
2018-08-23	0.645	0.660	0.645	0.655	0.015	2.3	43,647,500	28,390,710	6,723,300	-
2018-08-21	0.650	0.650	0.640	0.640	-0.010	-1.5	18,881,200	12,183,391	5,955,100	-
2018-08-20	0.645	0.655	0.635	0.650	0.005	0.8	44,470,400	28,651,426	9,592,300	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price