La bourse ferme dans 35 min

B-52 Capital Public Company Limited (B52.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
2,3200+0,0200 (+0,87 %)
À la clôture : 04:36PM ICT
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20222,34002,34002,28002,32002,3200364 800
01 déc. 20222,24002,46002,24002,30002,3000532 400
30 nov. 20222,26002,28002,22002,24002,2400838 200
29 nov. 20222,24002,28002,22002,26002,2600495 500
28 nov. 20222,24002,26002,20002,26002,2600340 700
25 nov. 20222,22002,24002,12002,24002,2400637 800
24 nov. 20222,22002,22002,14002,22002,2200337 800
23 nov. 20222,20002,22002,08002,22002,2200741 600
22 nov. 20222,26002,26002,18002,26002,2600158 000
21 nov. 20222,22002,28002,20002,28002,280055 700
18 nov. 20222,22002,28002,18002,26002,2600605 200
17 nov. 20222,32002,32002,26002,28002,280038 600
16 nov. 20222,30002,30002,24002,30002,300020 000
15 nov. 20222,28002,32002,26002,32002,3200165 800
14 nov. 20222,34002,34002,30002,32002,320082 600
11 nov. 20222,34002,38002,32002,38002,3800333 500
10 nov. 20222,30002,36002,30002,36002,3600668 500
09 nov. 20222,36002,36002,32002,36002,3600968 500
08 nov. 20222,28002,34002,28002,34002,3400815 700
07 nov. 20222,30002,34002,30002,30002,300090 800
04 nov. 20222,30002,34002,28002,30002,30002 700
03 nov. 20222,26002,34002,22002,30002,300090 000
02 nov. 20222,24002,28002,24002,26002,2600271 900
01 nov. 20222,30002,30002,22002,26002,2600133 500
31 oct. 20222,34002,34002,18002,24002,2400300 300
28 oct. 20222,32002,34002,24002,26002,2600219 700
27 oct. 20222,30002,34002,28002,30002,300047 000
26 oct. 20222,28002,34002,28002,32002,320022 800
25 oct. 20222,30002,34002,30002,32002,3200315 200
21 oct. 20222,28002,32002,26002,30002,300077 900
20 oct. 20222,32002,32002,24002,28002,2800291 700
19 oct. 20222,34002,36002,30002,34002,340057 500
18 oct. 20222,36002,36002,32002,34002,340041 800
17 oct. 20222,30002,36002,28002,28002,2800306 800
12 oct. 20222,36002,36002,34002,34002,3400106 200
11 oct. 20222,36002,36002,28002,34002,340071 600
10 oct. 20222,34002,36002,30002,32002,3200134 700
07 oct. 20222,30002,38002,30002,36002,3600208 800
06 oct. 20222,34002,36002,32002,32002,320061 400
05 oct. 20222,36002,38002,32002,34002,3400110 700
04 oct. 20222,38002,38002,36002,38002,380088 700
03 oct. 20222,38002,40002,34002,34002,3400323 800
30 sept. 20222,40002,40002,36002,38002,3800219 500
29 sept. 20222,38002,40002,34002,38002,3800613 700
28 sept. 20222,32002,40002,32002,38002,3800538 300
27 sept. 20222,38002,40002,32002,32002,3200747 200
26 sept. 20222,36002,38002,34002,38002,3800522 400
23 sept. 20222,34002,36002,32002,36002,3600336 000
22 sept. 20222,38002,38002,32002,36002,3600218 700
21 sept. 20222,34002,34002,32002,32002,3200350 900
20 sept. 20222,36002,38002,34002,36002,3600246 500
19 sept. 20222,34002,34002,32002,34002,3400440 600
16 sept. 20222,28002,34002,28002,32002,3200230 500
15 sept. 20222,34002,36002,32002,32002,3200163 300
14 sept. 20222,32002,34002,32002,34002,3400138 000
13 sept. 20222,32002,34002,30002,34002,3400614 100
12 sept. 20222,36002,36002,30002,32002,3200222 100
09 sept. 20222,34002,36002,32002,36002,3600272 300
08 sept. 20222,34002,36002,34002,36002,3600278 800
07 sept. 20222,36002,36002,34002,34002,340075 400
06 sept. 20222,32002,38002,32002,34002,3400292 100
05 sept. 20222,36002,36002,32002,32002,3200232 800
02 sept. 20222,32002,38002,32002,36002,360051 200
01 sept. 20222,36002,38002,34002,36002,360056 600
31 août 20222,30002,38002,30002,36002,360043 200
30 août 20222,36002,38002,34002,36002,360096 600
29 août 20222,36002,38002,34002,36002,360078 000
26 août 20222,36002,38002,34002,38002,3800107 400
25 août 20222,32002,38002,32002,36002,360072 300
24 août 20222,34002,38002,34002,36002,3600226 800
23 août 20222,30002,38002,30002,36002,3600205 000
22 août 20222,32002,38002,30002,30002,3000326 200
19 août 20222,32002,38002,32002,38002,3800154 000
18 août 20222,38002,38002,36002,38002,3800166 700
17 août 20222,34002,40002,34002,38002,3800433 900
16 août 20222,32002,38002,32002,38002,3800372 200
15 août 20222,36002,36002,34002,36002,3600608 500
11 août 20222,38002,40002,34002,40002,4000484 100
10 août 20222,38002,40002,38002,40002,4000370 600
09 août 20222,38002,40002,36002,38002,3800245 700
08 août 20222,36002,40002,36002,38002,3800218 700
05 août 20222,38002,38002,34002,38002,3800158 200
04 août 20222,36002,38002,30002,38002,3800173 800
03 août 20222,36002,38002,26002,34002,3400726 400
02 août 20222,38002,38002,34002,34002,3400163 900
01 août 20222,38002,40002,34002,40002,4000219 500
27 juil. 20222,36002,40002,32002,38002,3800486 400
26 juil. 20222,34002,38002,32002,38002,3800100 900
25 juil. 20222,40002,40002,34002,38002,3800125 900
22 juil. 20222,38002,42002,32002,42002,4200303 500
21 juil. 20222,36002,40002,34002,40002,4000337 500
20 juil. 20222,38002,38002,34002,38002,38001 340 600
19 juil. 20222,38002,38002,32002,38002,3800568 500
18 juil. 20222,32002,36002,30002,36002,3600484 500
15 juil. 20222,32002,36002,28002,34002,3400822 000
14 juil. 20222,30002,30002,28002,30002,300019 700
12 juil. 20222,32002,34002,30002,32002,3200144 500
11 juil. 20222,28002,32002,28002,32002,3200209 600
08 juil. 20222,28002,32002,28002,32002,320085 500
07 juil. 20222,24002,32002,24002,30002,3000148 800
*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...