Thai Beverage Public Company Limited (SGX:Y92)
Singapore
· Delayed Price · Currency is SGD 0.465
-0.005 (-1.08%)
Dec 8, 2025, 4:59 PM SGT
SGX:Y92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.08% | 1,529,300 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 6,063,200 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 4,362,600 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 4,136,700 |
| Dec 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 9,441,900 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 5,934,300 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 15,384,600 |
| Nov 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 7,266,800 |
| Nov 26, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 37,217,600 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 4,415,644 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 2,979,800 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 6,219,300 |
| Nov 20, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 14,605,500 |
| Nov 19, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 3,120,600 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 17,235,700 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 5,386,500 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 18,633,500 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 14,409,100 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 18,755,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 9,801,500 |
| Nov 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 8,133,800 |
| Nov 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,660,700 |
| Nov 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 9,063,400 |
| Nov 5, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 15,096,100 |
| Nov 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,004,800 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 25,324,700 |
| Oct 31, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 15,044,600 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 7,399,500 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 19,011,000 |
| Oct 28, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 57,632,500 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 15,085,800 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 21,051,200 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 25,751,000 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,717,400 |
| Oct 21, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 39,487,700 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 28,268,000 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 14,439,800 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 12,317,600 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 14,551,900 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 18,744,100 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 22,977,500 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 15,574,900 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 36,966,600 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 15,133,500 |
| Oct 6, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 18,335,300 |
| Oct 3, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.23% | 100,782,100 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 21,851,100 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 46,978,600 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 14,120,300 |
| Sep 29, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 10,396,600 |
| Sep 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 8,647,700 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 14,577,100 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 20,240,200 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 2,929,300 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 6,589,700 |
| Sep 19, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 14,059,100 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 18,702,600 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 14,151,800 |
| Sep 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 8,215,500 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 4,034,900 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 33,834,000 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 13,450,500 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 7,869,000 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 13,360,900 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 4,322,700 |
| Sep 5, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 10,494,800 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 11,990,000 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 12,390,200 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 19,091,900 |
| Sep 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 12,708,700 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 5,714,400 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 13,305,000 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 9,129,400 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 26,466,700 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 14,131,600 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 4,015,400 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,626,300 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 20,148,600 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 9,895,700 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 4,508,300 |
| Aug 15, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 12,887,400 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 7,692,600 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 5,424,000 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 11,947,100 |
| Aug 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 6,156,300 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 19,881,000 |
| Aug 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 10,395,600 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 4,031,000 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 4,820,200 |
| Aug 4, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 3,887,100 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 10,107,900 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 29,533,700 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 8,157,400 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 9,462,000 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 20,442,400 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 37,239,400 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 17,420,400 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 17,227,200 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 26,797,700 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 51,033,400 |