Thai Beverage Public Company Limited (SGX:Y92)
Singapore
· Delayed Price · Currency is SGD 0.435
-0.010 (-2.25%)
At close: Mar 9, 2026
SGX:Y92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 17,400,200 |
| Mar 6, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 15,661,700 |
| Mar 5, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 29,436,700 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 35,593,500 |
| Mar 3, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 16,607,700 |
| Mar 2, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 7,931,600 |
| Feb 27, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 25,065,600 |
| Feb 26, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 40,957,900 |
| Feb 25, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 41,574,200 |
| Feb 24, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 24,275,500 |
| Feb 23, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 22,526,000 |
| Feb 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 5,453,300 |
| Feb 19, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 21,321,400 |
| Feb 16, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 3,705,600 |
| Feb 13, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 9,604,800 |
| Feb 12, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 5,406,200 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 14,513,800 |
| Feb 10, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 4,121,900 |
| Feb 9, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 20,812,900 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 8,861,100 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -3.12% | 20,206,000 |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 1.05% | 6,852,500 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.04% | 6,093,800 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 11,372,100 |
| Jan 30, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 38,950,400 |
| Jan 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 1.05% | 15,256,400 |
| Jan 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.04% | 7,721,300 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | 1.05% | 27,748,200 |
| Jan 26, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 14,783,800 |
| Jan 23, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | 1.05% | 12,627,900 |
| Jan 22, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.06% | 19,006,700 |
| Jan 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 1.08% | 5,916,300 |
| Jan 20, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | - | 19,907,900 |
| Jan 19, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 4,408,400 |
| Jan 16, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | - | 8,548,300 |
| Jan 15, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | - | 8,862,500 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | - | 6,660,500 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | - | 23,061,700 |
| Jan 12, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | - | 16,963,300 |
| Jan 9, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | - | 26,560,600 |
| Jan 8, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | -1.08% | 10,046,500 |
| Jan 7, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 8,556,700 |
| Jan 6, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 6,742,900 |
| Jan 5, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 7,987,500 |
| Jan 2, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 15,203,000 |
| Dec 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | - | 10,110,000 |
| Dec 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | - | 8,436,600 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 20,102,140 |
| Dec 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.10% | 8,453,200 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -1.09% | 3,070,800 |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.10% | 9,754,100 |
| Dec 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | -1.09% | 20,963,500 |
| Dec 19, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | -1.08% | 33,873,140 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 5,368,800 |
| Dec 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.06% | 8,596,500 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 3,513,000 |
| Dec 15, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.45 | -1.05% | 9,347,600 |
| Dec 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.06% | 9,062,100 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 8,991,700 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 6,207,800 |
| Dec 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.08% | 13,470,300 |
| Dec 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 4,176,800 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 6,063,200 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 4,362,600 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 4,136,700 |
| Dec 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | - | 9,441,900 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 5,934,300 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.09% | 15,384,600 |
| Nov 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | -1.08% | 7,266,800 |
| Nov 26, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | -1.06% | 37,217,600 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 4,415,644 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 1.08% | 2,979,800 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 6,219,300 |
| Nov 20, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.45 | -1.06% | 14,605,500 |
| Nov 19, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.45 | - | 3,120,600 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.05% | 17,235,700 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 5,386,500 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | 1.06% | 18,633,500 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.05% | 14,409,100 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 18,755,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 9,801,500 |
| Nov 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | - | 8,133,800 |
| Nov 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | - | 2,660,700 |
| Nov 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.06% | 9,063,400 |
| Nov 5, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.45 | - | 15,096,100 |
| Nov 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.05% | 7,004,800 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 25,324,700 |
| Oct 31, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | 1.05% | 15,044,600 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.04% | 7,399,500 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.03% | 19,011,000 |
| Oct 28, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.47 | -2.02% | 57,632,500 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 15,085,800 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | 1.02% | 21,051,200 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | - | 25,751,000 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 2,717,400 |
| Oct 21, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.47 | 2.08% | 39,487,700 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.03% | 28,268,000 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | - | 14,439,800 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | - | 12,317,600 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | - | 14,551,900 |