Marchés français ouverture 8 h 25 min

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
186,500,00 (0,00 %)
À la clôture : 04:40PM ICT
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2022187,00187,00185,50186,50186,502 847 700
07 déc. 2022185,00187,50185,00186,50186,503 787 900
06 déc. 2022188,00188,50183,00185,00185,0011 185 200
02 déc. 2022190,00190,00188,50188,50188,503 418 300
01 déc. 2022190,00190,50189,00190,00190,002 908 500
30 nov. 2022189,00190,00188,50189,00189,008 367 700
29 nov. 2022189,00190,50189,00190,00190,003 564 400
28 nov. 2022188,00189,00187,00188,50188,502 293 800
25 nov. 2022189,00189,00187,00188,50188,503 167 000
24 nov. 2022190,50191,00188,00189,00189,004 726 200
23 nov. 2022190,00191,00189,50190,00190,004 280 900
22 nov. 2022190,50191,50189,50190,00190,007 786 200
21 nov. 2022189,50191,00188,50190,50190,504 995 900
18 nov. 2022188,00190,00187,50190,00190,007 921 400
17 nov. 2022187,50187,50186,00187,00187,005 787 400
16 nov. 2022187,00189,00187,00187,50187,505 616 900
15 nov. 2022189,00189,00187,00187,50187,505 067 300
14 nov. 2022188,00190,00188,00188,50188,504 685 800
11 nov. 2022188,50189,50187,50189,00189,007 631 900
10 nov. 2022186,00187,00185,00186,50186,506 012 800
09 nov. 2022188,00188,00186,50188,00188,004 485 100
08 nov. 2022185,00188,50185,00187,50187,506 050 600
07 nov. 2022187,50187,50184,50185,00185,009 737 700
04 nov. 2022192,00192,00186,50187,00187,0014 437 300
03 nov. 2022192,00193,00191,50191,50191,504 463 700
02 nov. 2022193,50194,00192,50192,50192,505 764 500
01 nov. 2022191,00193,50191,00193,50193,505 184 600
31 oct. 2022189,50191,50189,00191,00191,007 126 800
28 oct. 2022188,00189,00188,00189,00189,004 206 100
27 oct. 2022188,00188,50187,00188,00188,005 035 500
26 oct. 2022185,50188,00185,50187,50187,504 484 600
25 oct. 2022187,00187,50185,00185,50185,504 833 900
21 oct. 2022190,00191,00186,00187,00187,0011 680 000
20 oct. 2022185,50190,00184,50189,00189,0014 218 000
19 oct. 2022184,00185,50184,00185,50185,503 703 700
18 oct. 2022185,00187,50184,00185,00185,008 029 600
17 oct. 2022184,50185,00181,50185,00185,004 854 300
12 oct. 2022185,00185,00183,50184,50184,503 338 100
11 oct. 2022186,50186,50184,50185,00185,004 581 600
10 oct. 2022186,00186,00184,00184,50184,506 266 200
07 oct. 2022186,00188,00186,00186,50186,503 662 400
06 oct. 2022190,00190,50185,00186,50186,5020 090 500
05 oct. 2022192,50193,00190,00190,00190,009 975 600
04 oct. 2022192,00194,00190,00193,00193,007 969 800
03 oct. 2022194,50195,00191,50192,00192,008 462 700
30 sept. 2022195,50197,00194,50195,00195,005 223 800
29 sept. 2022197,50198,50194,50195,50195,506 699 100
28 sept. 2022196,50200,00196,00197,50197,508 785 400
27 sept. 2022199,00201,00197,00197,50197,508 648 100
26 sept. 2022192,50200,00192,00198,50198,5019 157 800
23 sept. 2022193,00193,50192,50193,00193,003 053 400
22 sept. 2022193,50194,50192,50194,00194,004 763 400
21 sept. 2022192,00196,00191,50193,50193,5016 742 200
20 sept. 2022191,00192,50190,00191,00191,005 579 700
19 sept. 2022193,00193,00190,00191,00191,005 472 000
16 sept. 2022193,00194,00192,50193,00193,005 724 300
15 sept. 2022195,00195,50193,00194,00194,006 661 700
14 sept. 2022194,50196,00194,50195,00195,008 701 700
13 sept. 2022192,50196,50192,00196,00196,0011 936 400
12 sept. 2022192,00193,00191,50192,00192,003 615 200
09 sept. 2022193,00193,50191,50192,50192,504 915 400
08 sept. 2022193,00193,50192,50193,00193,005 722 100
07 sept. 2022193,50194,00192,50193,50193,507 093 600
06 sept. 2022191,00194,00190,50193,50193,509 511 900
05 sept. 2022191,50192,00189,00191,50191,509 130 100
02 sept. 2022190,50192,00190,00191,50191,503 907 900
01 sept. 2022192,00192,50190,50190,50190,505 709 600
31 août 2022192,00193,50192,00192,00192,009 149 400
30 août 2022191,00194,00191,00193,50193,505 947 900
29 août 2022190,50191,50189,50191,50191,506 652 900
26 août 2022193,00193,50192,00192,50192,503 801 400
25 août 2022194,00194,50192,00192,50192,505 430 200
24 août 2022193,50193,50192,00193,00193,006 082 200
23 août 2022194,00195,50192,50193,50193,508 814 600
22 août 2022196,00196,50193,50194,00194,007 223 100
19 août 2022197,00198,50196,00196,00196,007 738 700
19 août 20223.45 Dividende
18 août 2022199,50201,00199,50200,00196,553 976 300
17 août 2022200,00201,00199,00200,00196,556 693 100
16 août 2022202,00202,00200,00201,00197,535 280 900
15 août 2022201,00203,00200,00201,00197,534 680 300
11 août 2022202,00203,00198,50199,50196,069 791 500
10 août 2022204,00205,00201,00202,00198,526 113 700
09 août 2022203,00205,00202,00205,00201,464 120 500
08 août 2022203,00203,00201,00203,00199,504 579 800
05 août 2022203,00203,00201,00202,00198,522 602 200
04 août 2022202,00203,00201,00202,00198,522 364 100
03 août 2022203,00203,00201,00202,00198,522 975 700
02 août 2022203,00205,00201,00202,00198,526 196 500
01 août 2022201,00203,00200,00202,00198,526 402 500
27 juil. 2022200,00201,00198,50201,00197,534 889 800
26 juil. 2022200,00200,00198,00198,00194,584 156 300
25 juil. 2022200,00201,00198,00200,00196,555 294 300
22 juil. 2022203,00204,00200,00202,00198,524 698 300
21 juil. 2022202,00204,00200,00202,00198,523 591 500
20 juil. 2022203,00204,00200,00202,00198,525 676 200
19 juil. 2022203,00204,00200,00202,00198,525 117 900
18 juil. 2022205,00206,00204,00205,00201,463 059 500
15 juil. 2022205,00205,00203,00205,00201,463 977 200
14 juil. 2022206,00207,00202,00204,00200,486 402 900
*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...