Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.930
+0.005 / +0.54%

Share Price as of: 2019-08-22 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
2019-08-22	0.920	0.955	0.920	0.930	0.005	0.5	49,627,800	46,592,096	1,090,600	-
2019-08-21	0.890	0.940	0.890	0.925	0.035	3.9	77,926,900	71,616,486	2,079,500	-
2019-08-20	0.890	0.900	0.880	0.890	0.005	0.6	19,092,200	16,969,631	510,900	-
2019-08-19	0.885	0.895	0.875	0.885	-	-	34,018,100	30,077,489	1,074,000	-
2019-08-16	0.900	0.900	0.875	0.885	-0.020	-2.2	56,409,200	50,091,308	1,909,700	-
2019-08-15	0.840	0.910	0.840	0.905	0.075	9.0	83,651,100	73,450,508	3,632,800	-
2019-08-14	0.825	0.840	0.825	0.830	0.015	1.8	20,741,800	17,245,531	780,500	-
2019-08-13	0.830	0.835	0.810	0.815	-0.020	-2.4	14,110,300	11,576,771	777,259	-
2019-08-08	0.835	0.840	0.825	0.835	-	-	7,900,200	6,586,827	361,300	-
2019-08-07	0.825	0.845	0.825	0.835	0.015	1.8	16,944,000	14,174,132	2,001,800	-
2019-08-06	0.815	0.825	0.795	0.820	-	-	11,239,600	9,147,368	1,240,900	-
2019-08-05	0.830	0.835	0.820	0.820	-0.005	-0.6	9,522,100	7,862,544	169,100	-
2019-08-02	0.835	0.840	0.820	0.825	-0.015	-1.8	14,063,200	11,648,246	2,209,900	-
2019-08-01	0.835	0.855	0.830	0.840	0.005	0.6	8,453,400	7,146,995	888,200	-
2019-07-31	0.855	0.855	0.835	0.835	-0.020	-2.3	20,552,900	17,234,624	26,400	-
2019-07-30	0.835	0.860	0.830	0.855	0.025	3.0	19,423,900	16,487,026	2,269,900	-
2019-07-29	0.840	0.845	0.825	0.830	-0.005	-0.6	15,462,600	12,876,410	3,649,100	-
2019-07-26	0.845	0.850	0.835	0.835	-0.005	-0.6	9,467,400	7,949,233	1,319,300	-
2019-07-25	0.845	0.850	0.835	0.840	-0.005	-0.6	10,780,400	9,065,906	3,456,400	-
2019-07-24	0.845	0.850	0.840	0.845	-	-	7,956,900	6,713,610	1,017,100	-
2019-07-23	0.840	0.850	0.840	0.845	0.005	0.6	3,117,600	2,632,340	721,600	-
2019-07-22	0.850	0.850	0.840	0.840	-0.015	-1.8	7,554,000	6,376,419	582,100	-
2019-07-19	0.850	0.865	0.840	0.855	0.005	0.6	10,621,900	9,069,969	693,700	-
2019-07-18	0.845	0.850	0.840	0.850	0.005	0.6	12,407,200	10,515,823	939,500	-
2019-07-17	0.850	0.850	0.840	0.845	-0.005	-0.6	6,184,700	5,228,420	402,400	-
2019-07-16	0.845	0.850	0.830	0.850	0.005	0.6	14,889,900	12,533,224	819,500	-
2019-07-15	0.840	0.850	0.830	0.845	-0.020	-2.3	34,552,400	28,959,760	7,019,100	-
2019-07-12	0.880	0.895	0.860	0.865	-0.015	-1.7	30,774,800	27,112,484	1,317,300	-
2019-07-11	0.875	0.885	0.875	0.880	-	-	9,538,900	8,377,171	852,100	-
2019-07-10	0.875	0.885	0.870	0.880	0.010	1.1	24,747,300	21,701,803	1,004,900	-
2019-07-09	0.860	0.885	0.860	0.870	0.005	0.6	27,617,200	24,098,892	1,050,800	-
2019-07-08	0.865	0.865	0.855	0.865	-	-	13,986,100	12,032,739	479,500	-
2019-07-05	0.835	0.870	0.835	0.865	0.030	3.6	58,155,500	49,806,491	3,999,600	-
2019-07-04	0.825	0.835	0.825	0.835	0.005	0.6	4,771,400	3,966,078	782,200	-
2019-07-03	0.830	0.835	0.825	0.830	-0.005	-0.6	13,518,200	11,226,483	2,452,900	-
2019-07-02	0.835	0.840	0.825	0.835	-	-	8,178,900	6,806,944	551,000	-
2019-07-01	0.835	0.840	0.830	0.835	0.005	0.6	11,620,000	9,742,723	394,100	-
2019-06-28	0.835	0.835	0.820	0.830	-	-	11,736,200	9,708,392	595,900	-
2019-06-27	0.835	0.840	0.830	0.830	-	-	11,233,800	9,355,225	858,600	-
2019-06-26	0.840	0.845	0.830	0.830	-0.005	-0.6	20,154,700	16,912,580	607,200	-
2019-06-25	0.840	0.845	0.830	0.835	-0.010	-1.2	7,974,100	6,680,664	464,500	-
2019-06-24	0.820	0.845	0.820	0.845	0.030	3.7	13,233,900	11,004,701	138,300	-

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

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
Prime US REIT IPO