Marchés français ouverture 26 min

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
208,00+10,50 (+5,32 %)
À partir de 12:29PM ICT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024207,00209,00205,00208,00208,0010 911 436
30 avr. 2024197,00197,00197,00197,00197,00-
29 avr. 2024196,00198,00196,00197,00197,004 379 100
26 avr. 2024197,50197,50194,50195,00195,005 166 500
25 avr. 2024196,50198,00196,50197,50197,502 177 800
24 avr. 2024198,50198,50198,50198,50198,50-
23 avr. 2024198,00199,50196,00198,50198,503 637 600
22 avr. 2024197,50199,00197,00197,50197,503 589 600
19 avr. 2024199,50199,50199,50199,50199,50-
18 avr. 2024199,50199,50199,50199,50199,50-
17 avr. 2024202,00202,00198,50199,50199,508 657 300
11 avr. 2024204,00204,00202,00202,00202,004 761 700
10 avr. 2024207,00208,00204,00204,00204,009 393 600
09 avr. 2024205,00207,00204,00207,00207,008 294 100
05 avr. 2024203,00205,00203,00204,00204,002 633 800
04 avr. 2024205,00205,00203,00203,00203,003 738 600
03 avr. 2024202,00205,00202,00204,00204,007 311 700
02 avr. 2024205,00206,00203,00203,00203,003 181 600
01 avr. 2024205,00207,00204,00205,00205,003 338 800
29 mars 2024204,00206,00204,00205,00205,002 118 900
28 mars 2024206,00206,00206,00206,00206,00-
27 mars 2024205,00206,00204,00206,00206,002 941 900
26 mars 2024208,00208,00208,00208,00208,00-
25 mars 2024210,00212,00206,00208,00208,007 482 400
22 mars 2024211,00211,00211,00211,00211,00-
21 mars 2024210,00212,00210,00211,00211,003 865 200
20 mars 2024210,00210,00210,00210,00210,00-
19 mars 2024210,00212,00209,00210,00210,008 109 300
18 mars 2024207,00210,00207,00209,00209,003 295 400
15 mars 2024209,00209,00206,00206,00206,008 691 700
14 mars 2024209,00210,00208,00209,00209,003 793 700
13 mars 2024209,00209,00208,00208,00208,003 358 000
12 mars 2024211,00211,00211,00211,00211,00-
11 mars 2024211,00212,00211,00211,00211,002 287 700
08 mars 2024211,00212,00211,00211,00211,002 478 000
07 mars 2024208,00212,00207,00211,00211,008 100 200
06 mars 2024205,00207,00204,00206,00206,002 346 500
05 mars 2024207,00207,00204,00206,00206,004 801 900
04 mars 2024206,00209,00206,00208,00208,004 853 400
01 mars 2024201,00208,00201,00206,00206,006 041 500
29 févr. 2024205,00205,00200,00201,00201,0010 429 600
28 févr. 2024205,00206,00204,00204,00204,002 716 700
27 févr. 2024207,00208,00205,00205,00205,003 848 800
23 févr. 2024209,00209,00206,00206,00206,004 196 600
22 févr. 2024205,00211,00204,00209,00209,009 222 400
21 févr. 2024208,00209,00203,00205,00205,0012 475 500
20 févr. 2024210,00210,00207,00207,00207,004 352 500
19 févr. 2024209,00210,00208,00209,00209,004 822 100
19 févr. 20244.61 Dividende
16 févr. 2024211,00214,00211,00213,00208,397 729 400
15 févr. 2024213,00213,00210,00210,00205,455 778 600
14 févr. 2024214,00214,00212,00213,00208,394 513 500
13 févr. 2024215,00216,00214,00214,00209,373 549 000
12 févr. 2024215,00216,00215,00215,00210,351 867 100
09 févr. 2024215,00216,00213,00214,00209,373 840 700
08 févr. 2024219,00219,00214,00214,00209,376 477 600
07 févr. 2024218,00219,00217,00218,00213,285 227 700
06 févr. 2024220,00221,00217,00218,00213,285 134 000
05 févr. 2024220,00221,00219,00219,00214,262 987 100
02 févr. 2024220,00221,00219,00221,00216,222 797 000
01 févr. 2024218,00220,00217,00220,00215,243 231 900
31 janv. 2024218,00219,00217,00219,00214,264 795 700
30 janv. 2024217,00219,00216,00219,00214,262 995 100
29 janv. 2024217,00218,00217,00218,00213,282 527 200
26 janv. 2024218,00219,00216,00216,00211,336 715 900
25 janv. 2024216,00218,00216,00218,00213,282 731 900
24 janv. 2024215,00218,00214,00216,00211,333 220 900
23 janv. 2024215,00216,00214,00215,00210,353 001 200
22 janv. 2024217,00217,00215,00216,00211,332 477 000
19 janv. 2024215,00218,00215,00218,00213,283 161 900
18 janv. 2024214,00215,00213,00215,00210,352 661 900
17 janv. 2024216,00216,00213,00213,00208,394 803 600
16 janv. 2024217,00217,00215,00217,00212,302 600 400
15 janv. 2024218,00218,00216,00217,00212,303 516 200
12 janv. 2024217,00219,00216,00218,00213,284 328 500
11 janv. 2024217,00218,00216,00217,00212,303 228 900
10 janv. 2024217,00217,00215,00216,00211,333 885 700
09 janv. 2024216,00217,00215,00217,00212,305 244 000
08 janv. 2024214,00215,00213,00214,00209,373 091 900
05 janv. 2024218,00219,00213,00214,00209,379 841 600
04 janv. 2024218,00219,00217,00219,00214,262 936 200
03 janv. 2024218,00220,00218,00219,00214,263 801 200
28 déc. 2023219,00219,00216,00217,00212,306 049 200
27 déc. 2023219,00220,00218,00219,00214,265 366 300
26 déc. 2023220,00222,00218,00219,00214,264 789 400
25 déc. 2023221,00222,00220,00221,00216,221 346 000
22 déc. 2023220,00222,00220,00221,00216,223 183 800
21 déc. 2023221,00221,00219,00220,00215,242 776 800
20 déc. 2023219,00221,00219,00220,00215,243 086 100
19 déc. 2023218,00219,00217,00219,00214,262 253 100
18 déc. 2023220,00220,00218,00218,00213,281 551 700
15 déc. 2023219,00220,00218,00220,00215,245 917 900
14 déc. 2023219,00220,00218,00218,00213,283 042 600
13 déc. 2023219,00220,00217,00218,00213,282 665 500
12 déc. 2023220,00220,00218,00220,00215,242 771 100
08 déc. 2023220,00220,00218,00220,00215,242 055 300
07 déc. 2023219,00220,00217,00220,00215,243 642 000
06 déc. 2023221,00222,00219,00221,00216,224 552 300
04 déc. 2023220,00222,00219,00221,00216,225 564 300
01 déc. 2023218,00219,00217,00219,00214,262 296 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...