Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.590
-0.005 / -0.84%

Share Price as of: 2020-09-22 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
2020-09-22	0.600	0.600	0.585	0.590	-0.005	-0.8	32,463,400	19,224,926	1,654,900	-
2020-09-21	0.610	0.615	0.595	0.595	-0.010	-1.7	29,511,715	17,799,020	2,319,000	-
2020-09-18	0.610	0.620	0.605	0.605	-0.005	-0.8	28,739,600	17,544,126	3,517,600	-
2020-09-17	0.610	0.615	0.605	0.610	-	-	22,957,800	13,998,175	2,154,700	-
2020-09-16	0.600	0.615	0.595	0.610	0.015	2.5	35,504,600	21,563,779	2,806,100	-
2020-09-15	0.600	0.605	0.590	0.595	-	-	28,769,500	17,201,837	2,138,300	-
2020-09-14	0.600	0.600	0.595	0.595	-0.005	-0.8	13,049,200	7,798,760	1,835,900	-
2020-09-11	0.595	0.605	0.590	0.600	-	-	27,363,300	16,362,306	2,310,600	-
2020-09-10	0.600	0.605	0.595	0.600	-	-	38,208,500	22,888,400	1,684,400	-
2020-09-09	0.600	0.605	0.590	0.600	-	-	32,735,300	19,593,607	1,001,100	-
2020-09-08	0.605	0.610	0.600	0.600	-0.005	-0.8	23,873,100	14,427,541	824,200	-
2020-09-07	0.610	0.615	0.600	0.605	-	-	20,544,600	12,494,199	1,960,700	-
2020-09-04	0.605	0.610	0.595	0.605	-0.005	-0.8	27,802,900	16,732,834	1,394,100	-
2020-09-03	0.605	0.610	0.600	0.610	0.005	0.8	15,085,500	9,140,908	610,000	-
2020-09-02	0.615	0.615	0.600	0.605	-0.005	-0.8	26,538,600	16,075,079	1,789,400	-
2020-09-01	0.615	0.615	0.605	0.610	-0.005	-0.8	25,531,700	15,588,017	2,640,600	-
2020-08-31	0.620	0.625	0.610	0.615	-	-	34,998,100	21,578,613	2,641,500	-
2020-08-28	0.615	0.620	0.605	0.615	0.005	0.8	46,497,200	28,532,945	3,216,900	-
2020-08-27	0.605	0.615	0.600	0.610	0.005	0.8	17,600,400	10,714,265	759,100	-
2020-08-26	0.610	0.610	0.600	0.605	-0.005	-0.8	26,639,500	16,119,817	681,700	-
2020-08-25	0.610	0.615	0.600	0.610	0.005	0.8	146,854,254	88,706,522	1,743,000	-
2020-08-24	0.620	0.620	0.600	0.605	-0.015	-2.4	69,630,600	42,400,814	3,458,600	-
2020-08-21	0.615	0.620	0.610	0.620	0.010	1.6	19,821,600	12,211,406	1,303,400	-
2020-08-20	0.625	0.625	0.605	0.610	-0.010	-1.6	40,575,400	24,802,205	942,600	-
2020-08-19	0.635	0.635	0.620	0.620	-0.015	-2.4	43,433,500	27,219,009	1,346,300	-
2020-08-18	0.645	0.645	0.630	0.635	-	-	68,757,600	43,876,681	1,676,200	-
2020-08-17	0.620	0.650	0.615	0.635	0.030	5.0	470,155,200	294,445,685	19,543,400	-
2020-08-14	0.605	0.610	0.595	0.605	-	-	38,207,100	23,024,541	1,159,300	-
2020-08-13	0.600	0.620	0.600	0.605	0.005	0.8	62,416,500	37,965,610	1,983,200	-
2020-08-12	0.605	0.605	0.595	0.600	-0.005	-0.8	33,465,200	20,093,844	1,009,600	-
2020-08-11	0.605	0.615	0.595	0.605	-	-	55,804,800	33,710,161	1,569,500	-
2020-08-07	0.630	0.630	0.595	0.605	-0.020	-3.2	68,214,600	41,279,619	2,484,600	-
2020-08-06	0.635	0.640	0.625	0.625	-0.005	-0.8	25,517,600	16,067,297	1,114,200	-
2020-08-05	0.625	0.635	0.620	0.630	0.010	1.6	26,489,000	16,681,022	714,300	-
2020-08-04	0.615	0.630	0.610	0.620	0.010	1.6	27,827,400	17,266,782	1,026,800	-
2020-08-03	0.635	0.640	0.605	0.610	-0.030	-4.7	39,865,000	24,720,187	1,672,000	-
2020-07-30	0.630	0.645	0.630	0.640	0.010	1.6	125,405,000	76,521,275	1,558,000	-
2020-07-29	0.635	0.640	0.630	0.630	-0.005	-0.8	14,552,100	9,210,415	320,900	-
2020-07-28	0.640	0.645	0.630	0.635	-0.005	-0.8	17,821,300	11,338,456	1,199,700	-
2020-07-27	0.635	0.645	0.630	0.640	-	-	16,480,900	10,501,037	1,758,000	-
2020-07-24	0.650	0.655	0.640	0.640	-0.015	-2.3	20,152,000	13,008,328	723,600	-
2020-07-23	0.650	0.660	0.645	0.655	0.010	1.6	12,863,600	8,399,357	967,900	-
2020-07-22	0.660	0.660	0.640	0.645	-0.015	-2.3	41,277,100	26,749,181	3,665,300	-

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

FTSE ST Indices & STI Constituents Share Price

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