La bourse est fermée

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
208,00+2,00 (+0,97 %)
À la clôture : 04:39PM ICT
Durée:
05 mars 2023 - 05 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
30 nov. 2023218,00218,00217,00218,00213,286 075 500
29 nov. 2023218,00218,00217,00218,00213,282 664 700
28 nov. 2023217,00219,00216,00217,00212,303 150 600
27 nov. 2023217,00217,00215,00216,00211,332 355 700
24 nov. 2023218,00218,00215,00217,00212,303 781 600
23 nov. 2023218,00219,00216,00218,00213,282 523 200
22 nov. 2023217,00219,00215,00218,00213,283 009 200
21 nov. 2023216,00217,00214,00216,00211,336 111 500
20 nov. 2023217,00218,00215,00216,00211,333 674 500
17 nov. 2023218,00220,00217,00218,00213,283 068 500
16 nov. 2023217,00220,00217,00218,00213,284 663 800
15 nov. 2023224,00225,00217,00218,00213,288 719 300
14 nov. 2023225,00227,00222,00223,00218,174 574 100
13 nov. 2023222,00225,00221,00225,00220,132 985 000
10 nov. 2023222,00223,00221,00222,00217,203 807 800
09 nov. 2023223,00224,00221,00222,00217,204 883 700
08 nov. 2023222,00224,00221,00224,00219,153 506 400
07 nov. 2023224,00226,00221,00221,00216,228 348 200
06 nov. 2023220,00223,00220,00222,00217,206 804 700
03 nov. 2023217,00219,00216,00219,00214,264 325 300
02 nov. 2023214,00217,00212,00215,00210,357 659 400
01 nov. 2023217,00217,00211,00212,00207,4110 386 800
31 oct. 2023223,00224,00219,00220,00215,247 400 300
30 oct. 2023216,00220,00216,00219,00214,262 927 600
27 oct. 2023216,00218,00215,00217,00212,303 157 500
26 oct. 2023216,00219,00215,00215,00210,354 353 500
25 oct. 2023216,00219,00215,00216,00211,333 661 600
24 oct. 2023220,00221,00215,00215,00210,355 868 400
20 oct. 2023225,00225,00220,00220,00215,243 641 600
19 oct. 2023226,00227,00223,00226,00221,114 001 300
18 oct. 2023222,00225,00222,00224,00219,151 185 000
17 oct. 2023224,00224,00222,00222,00217,201 335 300
16 oct. 2023224,00224,00221,00223,00218,173 116 000
12 oct. 2023222,00224,00222,00224,00219,151 944 400
11 oct. 2023222,00224,00221,00222,00217,202 759 100
10 oct. 2023224,00224,00220,00222,00217,201 905 400
09 oct. 2023223,00224,00220,00223,00218,172 550 600
06 oct. 2023226,00226,00222,00223,00218,172 262 200
*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...