Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.670
+0.010 / +1.52%

Share Price as of: 2020-04-09 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
2020-04-09		0.665	0.685	0.665	0.670	0.010	1.5	22,954,000	15,329,783	2,656,900	-
2020-04-08		0.645	0.660	0.640	0.660	0.010	1.5	12,427,500	8,075,967	1,849,300	-
2020-04-07		0.645	0.655	0.635	0.650	0.015	2.4	14,820,100	9,585,142	2,078,000	-
2020-04-06		0.620	0.645	0.610	0.635	0.035	5.8	29,973,100	18,859,986	3,513,600	-
2020-04-03		0.620	0.625	0.590	0.600	-0.025	-4.0	20,824,800	12,690,831	3,626,400	-
2020-04-02		0.595	0.645	0.590	0.625	0.025	4.2	20,991,800	13,038,467	5,129,000	-
2020-04-01		0.585	0.620	0.580	0.600	-0.005	-0.8	42,537,700	25,417,769	3,825,800	-
2020-03-31		0.600	0.610	0.595	0.605	0.025	4.3	10,746,800	6,474,708	512,600	-
2020-03-30		0.595	0.600	0.570	0.580	-0.030	-4.9	26,769,000	15,662,137	1,185,000	-
2020-03-27		0.615	0.630	0.610	0.610	0.015	2.5	48,960,100	30,304,573	864,100	-
2020-03-26		0.585	0.605	0.565	0.595	0.030	5.3	40,670,800	23,791,871	1,772,300	-
2020-03-25		0.550	0.570	0.545	0.565	0.035	6.6	22,942,300	12,816,625	776,700	-
2020-03-24		0.520	0.540	0.515	0.530	0.030	6.0	18,859,400	9,962,650	988,000	-
2020-03-23		0.500	0.510	0.490	0.500	-0.035	-6.5	23,164,100	11,641,482	1,794,900	-
2020-03-20		0.510	0.555	0.510	0.535	0.025	4.9	22,601,400	12,204,015	980,900	-
2020-03-19		0.545	0.550	0.500	0.510	-0.040	-7.3	28,236,200	14,611,191	252,500	-
2020-03-18		0.585	0.595	0.545	0.550	-0.030	-5.2	49,680,900	28,117,429	632,800	-
2020-03-17		0.580	0.605	0.570	0.580	-0.030	-4.9	46,573,000	27,321,936	605,800	-
2020-03-16		0.640	0.645	0.600	0.610	-0.040	-6.2	21,598,200	13,374,587	669,400	-
2020-03-13		0.665	0.675	0.625	0.650	-0.040	-5.8	48,454,700	31,275,603	861,800	-
2020-03-12		0.730	0.730	0.685	0.690	-0.050	-6.8	39,939,500	27,793,277	5,297,900	-
2020-03-11		0.750	0.755	0.730	0.740	-0.005	-0.7	23,478,200	17,378,234	3,508,700	-
2020-03-10		0.755	0.760	0.745	0.745	-0.010	-1.3	43,392,000	32,597,285	3,878,000	-
2020-03-09		0.770	0.770	0.740	0.755	-0.025	-3.2	27,961,100	20,985,577	4,811,400	-
2020-03-06		0.800	0.805	0.780	0.780	-0.020	-2.5	15,411,700	12,207,675	2,047,600	-
2020-03-05		0.790	0.805	0.790	0.800	0.015	1.9	12,773,000	10,212,672	1,908,100	-
2020-03-04		0.785	0.790	0.780	0.785	-	-	8,356,500	6,557,135	1,588,500	-
2020-03-03		0.795	0.800	0.780	0.785	-0.005	-0.6	14,357,600	11,335,445	2,997,300	-
2020-03-02		0.770	0.790	0.765	0.790	0.010	1.3	18,192,000	14,202,419	2,529,300	-
2020-02-28		0.795	0.795	0.770	0.780	-0.025	-3.1	43,241,800	33,820,937	4,651,100	-
2020-02-27		0.820	0.820	0.800	0.805	-0.015	-1.8	16,333,700	13,180,343	4,867,100	-
2020-02-26		0.820	0.820	0.810	0.820	-0.010	-1.2	13,400,200	10,939,099	2,528,400	-
2020-02-25		0.810	0.835	0.805	0.830	0.010	1.2	14,914,500	12,246,126	2,732,900	-
2020-02-24		0.835	0.840	0.815	0.820	-0.025	-3.0	28,767,400	23,691,073	7,801,100	-
2020-02-21		0.845	0.850	0.835	0.845	-	-	8,469,300	7,133,899	2,064,900	-
2020-02-20		0.845	0.850	0.835	0.845	-	-	13,288,900	11,209,909	2,418,600	-
2020-02-19		0.845	0.850	0.835	0.845	0.010	1.2	17,646,100	14,920,750	2,623,700	-
2020-02-18		0.835	0.850	0.825	0.835	0.005	0.6	25,496,600	21,404,884	4,463,500	-
2020-02-17		0.840	0.850	0.825	0.830	0.045	5.7	35,938,800	29,959,663	3,751,700	-
2020-02-14		0.785	0.795	0.785	0.785	0.005	0.6	10,041,700	7,926,589	2,838,200	-
2020-02-13		0.785	0.785	0.775	0.780	-0.005	-0.6	11,039,900	8,623,116	1,661,400	-
2020-02-12		0.770	0.785	0.760	0.785	0.020	2.6	18,572,800	14,429,832	3,737,800	-
2020-02-11		0.750	0.770	0.745	0.765	0.015	2.0	36,918,600	28,013,278	4,696,900	-
2020-02-10	XD	0.745	0.750	0.740	0.750	-0.010	-1.3	32,187,600	24,022,637	3,448,800	-

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

FTSE ST Indices & STI Constituents Share Price

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