Marchés français ouverture 7 h 54 min

Bangkok Bank Public Company Limited (BBL.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
152,00+1,50 (+1,00 %)
À la clôture : 04:37PM ICT
Durée:
29 nov. 2022 - 29 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2023151,00152,50150,50152,00152,004 786 200
27 nov. 2023151,00151,50150,00150,50150,506 005 200
24 nov. 2023151,50151,50151,00151,50151,501 952 200
23 nov. 2023151,50152,00151,00151,00151,001 848 500
22 nov. 2023151,00151,50150,00151,50151,508 803 700
21 nov. 2023153,50153,50151,00152,00152,006 540 000
20 nov. 2023152,00153,00151,50152,50152,505 905 400
17 nov. 2023151,50153,50151,00151,50151,507 786 300
16 nov. 2023152,00152,50150,50151,00151,0012 144 988
15 nov. 2023154,00154,50151,00151,50151,5019 042 500
14 nov. 2023153,50153,50151,50152,50152,5013 937 900
13 nov. 2023157,00157,50153,00154,00154,0014 244 700
10 nov. 2023156,00158,50155,00157,00157,006 051 700
09 nov. 2023158,50159,50157,00157,00157,006 972 400
08 nov. 2023159,00159,50157,00158,50158,505 060 000
07 nov. 2023159,00160,50158,00158,50158,504 219 700
06 nov. 2023163,00163,50159,00159,50159,506 188 000
03 nov. 2023158,50162,00158,00162,00162,006 609 100
02 nov. 2023158,50159,50157,50157,50157,505 082 700
01 nov. 2023157,00158,50156,50157,50157,506 723 300
31 oct. 2023159,50160,00157,00157,50157,506 618 200
30 oct. 2023157,00160,00156,00159,00159,007 184 900
27 oct. 2023158,50159,50156,50158,50158,509 055 400
26 oct. 2023161,00162,00157,50158,00158,009 930 800
25 oct. 2023163,00163,50161,00161,50161,509 842 200
24 oct. 2023167,00167,00161,00161,50161,5014 938 600
20 oct. 2023168,50169,00166,50167,00167,008 960 300
19 oct. 2023167,00169,50166,50168,50168,506 060 500
18 oct. 2023167,00169,00166,50167,50167,502 879 900
17 oct. 2023167,50168,00166,50167,00167,002 674 400
16 oct. 2023169,50170,00165,50167,00167,008 707 000
12 oct. 2023168,50170,00168,00169,50169,505 110 900
11 oct. 2023167,00168,50166,00168,00168,005 353 400
10 oct. 2023168,50168,50166,50166,50166,503 865 400
09 oct. 2023167,00169,00166,50168,00168,004 180 400
06 oct. 2023169,00169,50167,00167,50167,504 118 800
05 oct. 2023169,00169,00167,50168,50168,504 048 000
04 oct. 2023165,50168,00165,50167,50167,504 038 400
03 oct. 2023166,00167,50164,50166,50166,506 113 100
02 oct. 2023168,00168,00166,00167,00167,003 519 200
29 sept. 2023165,50168,50165,50167,50167,506 288 200
28 sept. 2023164,50166,50164,50164,50164,504 167 300
27 sept. 2023163,50164,50162,50164,50164,505 352 200
26 sept. 2023165,00165,00162,00162,50162,506 896 000
25 sept. 2023167,00167,00165,00165,50165,504 115 400
22 sept. 2023165,50166,50165,00166,00166,004 689 500
21 sept. 2023165,50166,00165,00165,00165,003 969 300
20 sept. 2023166,50167,00165,00166,50166,503 191 800
19 sept. 2023166,50168,00165,00166,00166,004 016 100
18 sept. 2023168,50168,50166,00167,00167,002 767 400
15 sept. 2023169,50169,50168,00168,50168,502 143 700
14 sept. 2023167,50169,00167,00168,50168,503 825 000
13 sept. 2023166,50169,50165,50167,50167,505 724 400
12 sept. 2023166,00166,00164,00165,00165,007 634 600
11 sept. 2023166,50167,50165,00166,00166,002 896 000
08 sept. 2023167,00167,50166,50166,50166,501 101 600
07 sept. 2023168,00169,00167,00167,00167,002 338 900
06 sept. 2023165,50168,50165,00168,00168,003 210 000
06 sept. 20232 Dividende
05 sept. 2023168,50168,50166,50167,00165,004 394 800
04 sept. 2023169,50170,00168,00168,00165,992 913 500
01 sept. 2023169,50170,00168,50169,00166,982 466 700
31 août 2023170,50171,00169,00169,50167,473 485 500
30 août 2023170,50171,00169,50171,00168,954 062 900
29 août 2023169,50170,50169,00170,50168,464 421 200
28 août 2023168,50170,00168,50169,50167,473 988 100
25 août 2023166,50168,50166,50167,50165,494 033 600
24 août 2023170,00170,50166,50166,50164,5110 287 000
23 août 2023172,00172,00169,00170,00167,9611 076 000
22 août 2023171,50172,00170,50171,00168,956 543 500
21 août 2023171,50172,00170,50171,00168,952 663 300
18 août 2023171,00172,50170,00171,00168,956 458 500
17 août 2023171,00171,50170,00171,00168,953 775 300
16 août 2023171,50172,50170,00171,00168,955 290 800
15 août 2023172,00173,50171,00171,50169,455 157 100
11 août 2023173,50174,50172,50173,50171,422 717 400
10 août 2023174,00175,00172,00174,50172,415 885 300
09 août 2023170,00173,00170,00173,00170,933 950 800
08 août 2023173,00173,00170,00170,00167,966 324 600
07 août 2023168,50173,50168,50172,50170,4311 106 400
04 août 2023167,00169,00166,50168,00165,996 004 500
03 août 2023168,00169,00166,50167,00165,006 270 400
02 août 2023169,50170,50168,50168,50166,4810 049 200
31 juil. 2023170,50171,50170,50171,50169,452 678 400
27 juil. 2023171,00172,00168,50170,00167,9610 822 700
26 juil. 2023169,00171,00168,00171,50169,458 693 200
25 juil. 2023168,00169,50167,00168,50166,487 571 300
24 juil. 2023165,50168,00164,50168,00165,9914 372 300
21 juil. 2023167,00167,50163,50164,50162,5316 853 600
20 juil. 2023163,50165,00163,00164,00162,048 321 300
19 juil. 2023163,00164,00161,50164,00162,047 039 500
18 juil. 2023160,00163,00159,50163,00161,058 731 100
17 juil. 2023158,50160,50158,00160,00158,087 793 700
14 juil. 2023157,00158,00156,50158,00156,118 755 800
13 juil. 2023157,00157,00155,50156,50154,635 955 900
12 juil. 2023157,50158,50156,50157,00155,127 848 100
11 juil. 2023157,00158,50157,00158,00156,116 956 200
10 juil. 2023156,50157,00155,50156,50154,634 631 600
07 juil. 2023155,00157,00155,00156,00154,134 188 500
06 juil. 2023158,00158,00156,00156,00154,1311 904 800
*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...