La bourse est fermée

Bangkok Bank Public Company Limited (BBL.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
130,00-2,00 (-1,52 %)
À la clôture : 04:36PM ICT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THB
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022130,00132,50130,50130,00130,0014 595 800
20 janv. 2022131,00132,50130,50132,00132,0013 413 300
19 janv. 2022131,00131,50129,50130,00130,0014 651 100
18 janv. 2022130,00133,00129,50131,00131,0028 850 200
17 janv. 2022128,00129,50128,00129,50129,508 535 700
14 janv. 2022129,00129,00127,50129,00129,006 724 100
13 janv. 2022127,50129,00127,50129,00129,009 128 400
12 janv. 2022127,00128,00127,00127,00127,0015 237 100
11 janv. 2022126,00126,50125,00126,50126,505 489 500
10 janv. 2022125,00126,50125,00126,00126,0010 252 600
07 janv. 2022124,00125,00123,50124,50124,5015 675 700
06 janv. 2022126,50126,50124,00124,00124,0013 793 900
05 janv. 2022125,00126,50124,00126,50126,5011 112 400
04 janv. 2022122,00125,00122,00125,00125,0017 830 500
30 déc. 2021121,50121,50120,00121,50121,505 589 100
29 déc. 2021120,00121,50119,50121,00121,005 632 600
28 déc. 2021118,00120,50118,00119,50119,507 532 900
27 déc. 2021118,50118,50117,50118,00118,004 147 400
24 déc. 2021119,00119,00117,50118,00118,003 199 200
23 déc. 2021118,50119,50118,00118,50118,506 729 800
22 déc. 2021118,00119,00117,50118,00118,003 924 700
21 déc. 2021118,50119,00117,50117,50117,505 991 000
20 déc. 2021119,00119,50117,50117,50117,5011 208 200
17 déc. 2021121,00122,00120,50121,00121,0011 760 600
16 déc. 2021120,00122,50119,00122,50122,5011 246 800
15 déc. 2021119,50120,00118,50119,00119,008 282 900
14 déc. 2021119,00120,00117,50120,00120,006 708 800
13 déc. 2021120,50120,50118,50120,00120,005 931 000
09 déc. 2021120,00120,00118,50120,00120,009 196 800
08 déc. 2021119,50120,00117,50119,50119,5011 853 300
07 déc. 2021115,50117,50115,50117,50117,5012 430 400
03 déc. 2021115,00115,00114,00114,50114,507 118 500
02 déc. 2021113,50114,50113,00114,50114,509 425 500
01 déc. 2021114,50115,50113,50115,50115,5015 782 900
30 nov. 2021118,00119,00111,00113,00113,0042 223 400
29 nov. 2021120,00120,50116,50117,00117,0022 564 300
26 nov. 2021124,00124,00120,50121,50121,5023 232 400
25 nov. 2021125,50126,00124,50125,50125,5012 571 700
24 nov. 2021125,00126,50124,50125,00125,008 474 500
23 nov. 2021126,50127,00124,50124,50124,509 792 200
22 nov. 2021125,50127,00125,50127,00127,004 538 100
19 nov. 2021128,00128,50125,50125,50125,5018 898 200
18 nov. 2021127,50129,00127,00128,00128,007 994 900
17 nov. 2021128,00129,00127,50128,00128,007 171 400
16 nov. 2021127,50128,50127,00127,50127,508 674 700
15 nov. 2021126,50128,00126,50127,50127,507 477 000
12 nov. 2021127,50127,50126,50126,50126,505 004 100
11 nov. 2021128,00128,00126,00127,00127,0010 722 700
10 nov. 2021128,00128,00127,00128,00128,005 404 900
09 nov. 2021128,50129,00127,50128,00128,007 720 600
08 nov. 2021128,00129,50127,50128,50128,5012 945 000
05 nov. 2021127,50128,50126,00128,00128,0018 321 500
04 nov. 2021125,00128,50124,00128,00128,0038 546 500
03 nov. 2021125,00126,00123,50124,50124,5019 063 900
02 nov. 2021123,00124,50122,00124,50124,5014 329 200
01 nov. 2021123,00123,50122,50123,00123,004 839 300
29 oct. 2021121,50123,00121,50122,50122,506 052 700
28 oct. 2021122,50123,00121,50121,50121,504 556 400
27 oct. 2021123,00124,00122,50123,00123,007 445 400
26 oct. 2021124,00124,50122,50124,00124,0012 325 700
25 oct. 2021123,50124,50123,00123,50123,5020 302 300
21 oct. 2021121,00123,00120,50122,00122,0016 836 700
20 oct. 2021119,50120,50118,50120,50120,508 428 200
19 oct. 2021121,00122,00119,00119,00119,0011 298 400
18 oct. 2021120,00120,50119,50120,50120,507 951 900
15 oct. 2021120,00121,00119,50119,50119,5010 612 600
14 oct. 2021120,00121,00119,00119,50119,5010 111 400
12 oct. 2021119,50120,50119,50120,00120,0011 343 800
11 oct. 2021120,00120,50118,00118,50118,507 341 700
08 oct. 2021119,50120,50118,50118,50118,5012 586 900
07 oct. 2021116,50119,50116,50118,50118,5022 514 200
06 oct. 2021116,00117,00115,50115,50115,5012 051 100
05 oct. 2021116,00117,00115,00116,00116,0011 898 000
04 oct. 2021117,50117,50115,50116,50116,5018 712 000
01 oct. 2021116,00117,50116,00117,50117,5010 981 300
30 sept. 2021120,00120,50116,50116,50116,5016 505 400
29 sept. 2021116,50121,50116,50120,00120,0028 520 200
28 sept. 2021119,00119,50117,00118,00118,0017 609 300
27 sept. 2021119,00123,50117,50118,50118,5063 156 300
23 sept. 2021118,00119,00115,00117,50117,5044 194 400
22 sept. 2021115,50116,00113,50113,50113,509 784 600
21 sept. 2021112,00115,00111,50114,00114,0013 579 200
20 sept. 2021113,00113,50111,00111,50111,507 744 600
17 sept. 2021114,00115,00113,50113,50113,5012 411 400
16 sept. 2021113,00114,00113,00114,00114,005 544 200
15 sept. 2021112,50113,50112,50112,50112,505 953 500
14 sept. 2021113,00113,50112,00113,00113,006 158 700
13 sept. 2021112,00113,50112,00112,50112,506 257 400
10 sept. 2021113,00113,50111,50112,00112,007 111 700
09 sept. 2021111,50114,00111,00113,50113,509 741 500
08 sept. 2021112,00112,50111,00112,00112,0010 567 500
08 sept. 20211 Dividende
07 sept. 2021114,00114,50113,00113,00112,008 658 700
06 sept. 2021114,00114,50113,00114,00112,996 231 000
03 sept. 2021114,00114,50112,50114,00112,9912 703 900
02 sept. 2021113,50114,50113,00114,50113,4910 097 600
01 sept. 2021115,00115,50113,00113,50112,5025 358 300
31 août 2021117,00118,00114,00114,00112,9960 542 600
30 août 2021118,00119,50117,00117,50116,4621 866 600
27 août 2021114,50117,50114,00117,50116,4614 417 600
*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...