Thai Beverage Share Price History (SGX:Y92)

SGX Listed Stock

THAI BEVERAGE PUBLIC CO LTD (SGX:Y92)

SGD 0.815
+0.015 / +1.88%

Share Price as of: 2019-02-22 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
2019-02-22		0.795	0.820	0.790	0.815	0.015	1.9	36,754,600	29,691,743	7,845,200	-
2019-02-21		0.790	0.800	0.790	0.800	0.010	1.3	24,459,500	19,428,741	1,923,000	-
2019-02-20		0.780	0.800	0.780	0.790	-0.005	-0.6	20,603,300	16,322,895	4,407,100	-
2019-02-19		0.800	0.810	0.790	0.795	-0.025	-3.0	15,056,800	12,001,939	4,925,300	-
2019-02-18		0.820	0.830	0.795	0.820	0.005	0.6	37,615,000	30,686,439	2,012,600	-
2019-02-15		0.775	0.815	0.775	0.815	0.095	13.2	106,444,300	84,081,643	4,049,100	-
2019-02-14		0.730	0.735	0.715	0.720	-0.005	-0.7	22,968,100	16,654,942	3,988,700	-
2019-02-13		0.730	0.730	0.720	0.725	0.005	0.7	43,607,600	31,593,385	12,935,600	-
2019-02-12		0.710	0.730	0.700	0.720	0.010	1.4	28,619,900	20,522,989	6,468,100	-
2019-02-11		0.715	0.725	0.705	0.710	-0.010	-1.4	41,668,500	29,896,599	9,601,600	-
2019-02-08	XD	0.730	0.730	0.715	0.720	-0.015	-2.0	48,861,400	35,284,608	3,985,700	-
2019-02-07	XD	0.750	0.755	0.730	0.735	-0.035	-4.5	24,906,400	18,408,775	4,237,800	-
2019-02-04	CD	0.765	0.775	0.760	0.770	0.010	1.3	19,997,000	15,322,004	3,054,100	-
2019-02-01	CD	0.735	0.760	0.735	0.760	0.030	4.1	34,069,400	25,534,217	10,938,800	-
2019-01-31	CD	0.735	0.740	0.725	0.730	-	-	11,983,600	8,765,004	4,446,100	-
2019-01-30	CD	0.740	0.745	0.720	0.730	-0.010	-1.4	20,865,300	15,233,485	7,439,100	-
2019-01-29	CD	0.745	0.750	0.730	0.740	-0.010	-1.3	11,634,200	8,620,656	3,497,100	-
2019-01-28	CD	0.740	0.755	0.740	0.750	0.010	1.4	17,404,800	12,999,026	5,366,500	-
2019-01-25	CD	0.720	0.740	0.720	0.740	0.020	2.8	17,780,200	13,058,611	4,226,200	-
2019-01-24	CD	0.735	0.740	0.715	0.720	-0.015	-2.0	20,066,400	14,615,157	7,089,200	-
2019-01-23	CD	0.735	0.740	0.725	0.735	-	-	18,329,700	13,408,561	4,883,600	-
2019-01-22	CD	0.740	0.745	0.735	0.735	-	-	26,808,100	19,752,676	10,275,000	-
2019-01-21	CD	0.715	0.740	0.710	0.735	0.025	3.5	28,171,000	20,524,306	6,292,600	-
2019-01-18	CD	0.715	0.725	0.710	0.710	-0.005	-0.7	8,953,700	6,395,294	4,370,200	-
2019-01-17	CD	0.730	0.730	0.710	0.715	-0.010	-1.4	13,985,600	10,030,259	5,413,000	-
2019-01-16	CD	0.710	0.730	0.710	0.725	0.015	2.1	28,699,400	20,731,820	3,981,200	-
2019-01-15	CD	0.705	0.720	0.695	0.710	0.010	1.4	29,415,400	20,904,423	3,890,700	-
2019-01-14	CD	0.680	0.715	0.680	0.700	0.020	2.9	60,064,130	42,037,637	7,588,000	-
2019-01-11	CD	0.675	0.680	0.665	0.680	0.005	0.7	31,220,700	21,020,446	2,865,600	-
2019-01-10	CD	0.655	0.675	0.645	0.675	0.025	3.8	57,011,000	37,841,913	13,123,500	-
2019-01-09	CD	0.630	0.655	0.620	0.650	0.020	3.2	60,628,700	38,968,061	7,605,200	-
2019-01-08	CD	0.610	0.635	0.610	0.630	0.015	2.4	37,939,300	23,578,763	3,807,900	-
2019-01-07	CD	0.610	0.620	0.610	0.615	0.005	0.8	48,438,500	29,698,820	926,700	-
2019-01-04	CD	0.590	0.610	0.590	0.610	0.020	3.4	15,262,000	9,176,334	2,684,100	-
2019-01-03	CD	0.600	0.605	0.580	0.590	-0.015	-2.5	38,165,100	22,592,654	5,880,300	-
2019-01-02	CD	0.610	0.615	0.605	0.605	-0.005	-0.8	12,819,100	7,801,365	2,173,900	-
2018-12-31	CD	0.590	0.610	0.590	0.610	0.025	4.3	17,149,700	10,330,055	3,256,300	-
2018-12-28	CD	0.575	0.590	0.575	0.585	0.010	1.7	8,903,900	5,200,278	889,700	-
2018-12-27	CD	0.590	0.590	0.575	0.575	-0.005	-0.9	23,802,700	13,796,968	2,086,400	-
2018-12-26	CD	0.585	0.585	0.580	0.580	-0.005	-0.9	6,492,600	3,780,483	452,500	-
2018-12-24	CD	0.590	0.590	0.580	0.585	-0.005	-0.8	4,591,000	2,691,995	1,617,500	-

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