Thai Beverage Public Company Limited (T6W.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.2918 | 0.2918 | 0.2918 | 0.2918 | 0.2918 | 5,425 |
| 02 Jul 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 01 Jul 2024 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | - |
| 28 Jun 2024 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | - |
| 27 Jun 2024 | 0.3072 | 0.3272 | 0.3072 | 0.3272 | 0.3272 | 5,425 |
| 26 Jun 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | - |
| 25 Jun 2024 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | - |
| 24 Jun 2024 | 0.3200 | 0.3200 | 0.3110 | 0.3110 | 0.3110 | 5,100 |
| 21 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 20 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 19 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 18 Jun 2024 | 0.3210 | 0.3340 | 0.3210 | 0.3340 | 0.3340 | 5,000 |
| 17 Jun 2024 | 0.3220 | 0.3428 | 0.3220 | 0.3428 | 0.3428 | 2,484 |
| 14 Jun 2024 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | - |
| 13 Jun 2024 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | - |
| 12 Jun 2024 | 0.3308 | 0.3308 | 0.3308 | 0.3308 | 0.3308 | - |
| 11 Jun 2024 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
| 10 Jun 2024 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | - |
| 07 Jun 2024 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | - |
| 06 Jun 2024 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | - |
| 05 Jun 2024 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | - |
| 04 Jun 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | - |
| 03 Jun 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 31 May 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | - |
| 30 May 2024 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | - |
| 29 May 2024 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | - |
| 28 May 2024 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | - |
| 27 May 2024 | 0.3350 | 0.3516 | 0.3350 | 0.3516 | 0.3516 | 1,611 |
| 27 May 2024 | 0.00551 Dividend | |||||
| 24 May 2024 | 0.3356 | 0.3540 | 0.3356 | 0.3540 | 0.3485 | 87,000 |
| 23 May 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3304 | - |
| 22 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3268 | - |
| 21 May 2024 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.3233 | - |
| 20 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3199 | - |
| 17 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3199 | - |
| 16 May 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3247 | - |
| 15 May 2024 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3237 | - |
| 14 May 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3272 | - |
| 13 May 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3207 | - |
| 10 May 2024 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | 0.3176 | - |
| 09 May 2024 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3182 | - |
| 08 May 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3213 | - |
| 07 May 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3247 | - |
| 06 May 2024 | 0.3268 | 0.3466 | 0.3268 | 0.3466 | 0.3412 | 385 |
| 03 May 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3247 | - |
| 02 May 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3180 | - |
| 30 Apr 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3213 | - |
| 29 Apr 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 0.3073 | - |
| 26 Apr 2024 | 0.3122 | 0.3366 | 0.3122 | 0.3366 | 0.3314 | 6,005 |
| 25 Apr 2024 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | 0.3144 | - |
| 24 Apr 2024 | 0.3204 | 0.3358 | 0.3204 | 0.3358 | 0.3306 | 5,000 |
| 23 Apr 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3162 | - |
| 22 Apr 2024 | 0.3246 | 0.3402 | 0.3246 | 0.3402 | 0.3349 | 5,000 |
| 19 Apr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3168 | - |
| 18 Apr 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.3195 | - |
| 17 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3170 | - |
| 16 Apr 2024 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3201 | - |
| 15 Apr 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3235 | - |
| 12 Apr 2024 | 0.3314 | 0.3476 | 0.3314 | 0.3476 | 0.3422 | 1,470 |
| 11 Apr 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3260 | - |
| 10 Apr 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3213 | - |
| 09 Apr 2024 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 0.3168 | - |
| 08 Apr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3207 | - |
| 05 Apr 2024 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 0.3211 | - |
| 04 Apr 2024 | 0.3258 | 0.3398 | 0.3258 | 0.3398 | 0.3345 | 1,268 |
| 03 Apr 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3255 | - |
| 02 Apr 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3262 | - |
| 28 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3229 | - |
| 27 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3249 | - |
| 26 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3229 | - |
| 25 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3229 | - |
| 22 Mar 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.3367 | 63,000 |
| 21 Mar 2024 | 0.3340 | 0.3340 | 0.3300 | 0.3300 | 0.3249 | 40,000 |
| 20 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3249 | - |
| 19 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3249 | - |
| 18 Mar 2024 | 0.3280 | 0.3520 | 0.3280 | 0.3520 | 0.3465 | 27,944 |
| 15 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 14 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 13 Mar 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3465 | 3,800 |
| 12 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 11 Mar 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3465 | 99 |
| 08 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3288 | - |
| 07 Mar 2024 | 0.3380 | 0.3480 | 0.3380 | 0.3480 | 0.3426 | 4,079 |
| 06 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3288 | - |
| 05 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3288 | - |
| 04 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3367 | 200 |
| 01 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3367 | - |
| 29 Feb 2024 | 0.3380 | 0.3520 | 0.3380 | 0.3520 | 0.3465 | 315 |
| 28 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3386 | - |
| 27 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3327 | - |
| 26 Feb 2024 | 0.3480 | 0.3620 | 0.3480 | 0.3620 | 0.3564 | 29,412 |
| 23 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3505 | - |
| 22 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3426 | - |
| 21 Feb 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3640 | 0.3583 | 2,453 |
| 20 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3446 | - |
| 19 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3406 | - |
| 16 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3347 | - |
| 15 Feb 2024 | 0.3300 | 0.3440 | 0.3300 | 0.3440 | 0.3386 | 1,825 |
| 14 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3347 | - |
| 13 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3268 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.