Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.590
0.000 / 0.00%

Share Price as of: 2018-12-17 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
2018-12-17	CD	0.590	0.600	0.590	0.590	-	-	15,274,400	9,061,657	-	-
2018-12-14	CD	0.600	0.600	0.585	0.590	-0.015	-2.5	16,574,200	9,787,691	2,613,000	-
2018-12-13	CD	0.595	0.610	0.590	0.605	0.015	2.5	17,193,800	10,320,406	4,582,800	-
2018-12-12	CD	0.590	0.595	0.580	0.590	0.005	0.9	22,845,300	13,445,347	4,486,500	-
2018-12-11	CD	0.595	0.595	0.580	0.585	-0.010	-1.7	23,071,100	13,528,575	6,826,600	-
2018-12-10	CD	0.590	0.600	0.585	0.595	0.005	0.8	18,997,200	11,228,681	4,206,900	-
2018-12-07	CD	0.590	0.600	0.580	0.590	-0.010	-1.7	38,704,400	22,838,543	4,108,200	-
2018-12-06	CD	0.610	0.610	0.600	0.600	-0.010	-1.6	20,862,600	12,592,581	7,594,300	-
2018-12-05	CD	0.615	0.625	0.605	0.610	-0.015	-2.4	34,089,000	20,819,859	6,145,200	-
2018-12-04	CD	0.635	0.635	0.620	0.625	-0.010	-1.6	17,805,300	11,120,711	5,586,500	-
2018-12-03	CD	0.640	0.640	0.630	0.635	0.005	0.8	31,519,500	20,011,690	6,275,100	-
2018-11-30	CD	0.635	0.635	0.625	0.630	-0.005	-0.8	21,717,100	13,719,936	7,553,700	-
2018-11-29	CD	0.650	0.655	0.635	0.635	-0.005	-0.8	12,580,600	8,053,212	5,773,900	-
2018-11-28	CD	0.630	0.650	0.630	0.640	0.010	1.6	24,309,200	15,571,817	6,502,300	-
2018-11-27	CD	0.640	0.650	0.620	0.630	-0.040	-6.0	49,999,100	31,647,346	13,970,000	-
2018-11-26		0.655	0.670	0.650	0.670	0.015	2.3	11,447,500	7,574,916	3,129,600	-
2018-11-23		0.660	0.660	0.650	0.655	-0.005	-0.8	5,429,500	3,555,979	1,043,800	-
2018-11-22		0.655	0.660	0.650	0.660	0.005	0.8	5,816,000	3,821,693	888,700	-
2018-11-21		0.640	0.660	0.640	0.655	0.010	1.6	11,460,600	7,430,905	2,689,900	-
2018-11-20		0.645	0.650	0.640	0.645	-0.005	-0.8	12,025,800	7,762,393	1,331,000	-
2018-11-19		0.655	0.660	0.650	0.650	-0.005	-0.8	5,626,100	3,684,928	815,200	-
2018-11-16		0.660	0.660	0.650	0.655	-0.005	-0.8	8,725,700	5,722,426	2,016,200	-
2018-11-15		0.665	0.665	0.650	0.660	-0.005	-0.8	15,798,800	10,407,765	3,278,800	-
2018-11-14		0.670	0.670	0.655	0.665	-0.005	-0.7	13,450,300	8,890,944	4,057,100	-
2018-11-13		0.650	0.675	0.645	0.670	0.020	3.1	53,685,000	35,441,960	3,120,800	-
2018-11-12		0.655	0.660	0.645	0.650	-0.010	-1.5	8,356,100	5,453,194	1,822,900	-
2018-11-09		0.660	0.660	0.650	0.660	0.005	0.8	8,211,300	5,369,824	1,199,800	-
2018-11-08		0.650	0.660	0.645	0.655	0.010	1.6	21,226,000	13,841,801	2,607,900	-
2018-11-07		0.645	0.650	0.640	0.645	-	-	8,992,700	5,797,606	552,300	-
2018-11-05		0.650	0.650	0.635	0.645	-0.010	-1.5	13,193,800	8,480,116	2,264,700	-
2018-11-02		0.635	0.655	0.635	0.655	0.020	3.1	25,541,000	16,454,780	2,199,700	-
2018-11-01		0.625	0.640	0.625	0.635	0.010	1.6	13,977,800	8,854,530	1,749,600	-
2018-10-31		0.620	0.640	0.615	0.625	0.005	0.8	33,183,000	20,894,690	6,425,600	-
2018-10-30		0.620	0.630	0.615	0.620	-0.005	-0.8	18,896,800	11,746,491	3,728,300	-
2018-10-29		0.625	0.630	0.615	0.625	-	-	23,031,800	14,350,648	1,459,000	-
2018-10-26		0.625	0.630	0.615	0.625	-0.005	-0.8	25,193,000	15,690,214	1,593,200	-
2018-10-25		0.630	0.640	0.615	0.630	-0.005	-0.8	42,805,700	26,824,759	3,310,100	-
2018-10-24		0.655	0.655	0.635	0.635	-0.025	-3.8	24,771,400	15,960,889	1,463,400	-
2018-10-23		0.665	0.670	0.655	0.660	-0.010	-1.5	12,030,200	7,971,294	1,945,700	-
2018-10-22		0.655	0.675	0.655	0.670	0.020	3.1	14,951,500	9,958,102	1,405,900	-
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	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price