Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.750
+0.005 / +0.67%

Share Price as of: 2020-11-27 17:16

Market / ISIN Code: SGX Mainboard / TH0902010014

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
2020-11-27	CD	0.750	0.760	0.745	0.750	0.005	0.7	34,184,900	25,703,661	2,651,400	-
2020-11-26	CD	0.730	0.750	0.730	0.745	0.025	3.5	46,728,800	34,558,398	2,237,600	-
2020-11-25		0.730	0.745	0.705	0.720	-0.010	-1.4	46,111,400	33,496,638	4,480,100	-
2020-11-24		0.725	0.735	0.720	0.730	0.005	0.7	29,380,700	21,279,325	2,679,600	-
2020-11-23		0.720	0.730	0.715	0.725	-	-	15,626,400	11,266,458	2,639,400	-
2020-11-20		0.730	0.735	0.715	0.725	-0.005	-0.7	27,399,600	19,810,763	5,958,300	-
2020-11-19		0.700	0.770	0.690	0.730	0.030	4.3	74,199,700	53,448,491	14,525,000	-
2020-11-18		0.705	0.710	0.695	0.700	-0.005	-0.7	32,752,000	23,029,615	4,569,600	-
2020-11-17		0.690	0.715	0.690	0.705	0.015	2.2	67,835,600	47,805,314	11,509,700	-
2020-11-16		0.675	0.690	0.670	0.690	0.020	3.0	27,447,600	18,754,716	2,574,700	-
2020-11-13		0.670	0.680	0.660	0.670	-0.005	-0.7	30,352,500	20,309,571	3,433,000	-
2020-11-12		0.675	0.680	0.665	0.675	-	-	22,969,200	15,444,231	3,108,000	-
2020-11-11		0.675	0.675	0.665	0.675	-	-	29,246,600	19,636,123	3,369,800	-
2020-11-10		0.660	0.685	0.660	0.675	0.035	5.5	75,814,500	51,104,202	5,334,800	-
2020-11-09		0.640	0.650	0.635	0.640	0.005	0.8	30,914,300	19,892,425	3,189,100	-
2020-11-06		0.645	0.650	0.630	0.635	-0.010	-1.6	18,668,000	11,904,195	3,793,200	-
2020-11-05		0.630	0.650	0.625	0.645	0.015	2.4	66,256,300	42,283,694	13,585,300	-
2020-11-04		0.625	0.640	0.620	0.630	0.010	1.6	59,717,300	37,593,564	6,395,300	-
2020-11-03		0.590	0.620	0.590	0.620	0.030	5.1	58,962,800	35,802,721	4,860,000	-
2020-11-02		0.580	0.595	0.580	0.590	0.010	1.7	32,817,700	19,268,621	1,044,000	-
2020-10-30		0.585	0.590	0.580	0.580	-0.005	-0.9	17,240,700	10,035,370	1,197,800	-
2020-10-29		0.585	0.590	0.580	0.585	0.005	0.9	20,934,200	12,247,256	1,811,900	-
2020-10-28		0.590	0.590	0.580	0.580	-0.005	-0.9	23,861,000	13,953,190	2,481,800	-
2020-10-27		0.590	0.595	0.585	0.585	-0.005	-0.8	30,098,600	17,715,430	1,854,300	-
2020-10-26		0.580	0.595	0.580	0.590	0.010	1.7	33,399,200	19,655,278	1,908,300	-
2020-10-23		0.580	0.590	0.580	0.580	-	-	18,134,800	10,570,379	1,162,200	-
2020-10-22		0.580	0.585	0.580	0.580	-	-	13,658,900	7,933,525	1,970,000	-
2020-10-21		0.575	0.590	0.575	0.580	0.005	0.9	51,272,100	29,809,860	1,983,200	-
2020-10-20		0.580	0.585	0.570	0.575	-0.005	-0.9	33,906,900	19,650,648	2,571,400	-
2020-10-19		0.585	0.585	0.575	0.580	-	-	40,378,700	23,419,499	5,002,900	-
2020-10-16		0.565	0.580	0.565	0.580	0.010	1.8	32,711,000	18,741,319	2,905,300	-
2020-10-15		0.580	0.580	0.560	0.570	-0.010	-1.7	49,259,300	28,062,330	6,036,200	-
2020-10-14		0.580	0.590	0.580	0.580	-0.005	-0.9	21,141,400	12,320,027	1,858,200	-
2020-10-13		0.585	0.590	0.580	0.585	-	-	25,342,100	14,827,510	1,747,600	-
2020-10-12		0.595	0.595	0.585	0.585	-0.005	-0.8	26,474,500	15,580,541	1,801,200	-
2020-10-09		0.595	0.600	0.590	0.590	-0.005	-0.8	13,516,800	8,019,634	2,226,800	-
2020-10-08		0.590	0.600	0.585	0.595	0.010	1.7	24,291,200	14,395,632	1,803,000	-
2020-10-07		0.590	0.595	0.585	0.585	-0.010	-1.7	33,850,800	19,955,870	3,025,200	-
2020-10-06		0.595	0.600	0.585	0.595	-	-	31,635,900	18,725,309	2,127,200	-
2020-10-05		0.595	0.605	0.590	0.595	-	-	35,835,900	21,411,643	1,697,100	-
2020-10-02		0.610	0.615	0.595	0.595	-0.015	-2.5	21,818,800	13,185,161	2,085,700	-
2020-10-01		0.610	0.620	0.605	0.610	0.005	0.8	36,827,900	22,576,822	3,639,100	-
2020-09-30		0.600	0.610	0.595	0.605	0.010	1.7	19,842,100	11,948,339	2,112,900	-
2020-09-29		0.600	0.610	0.595	0.595	-	-	23,572,100	14,189,007	1,453,600	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price