La bourse est fermée

Bangkok Dusit Medical Services Public Company Limited (BDMS.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
30,000,00 (0,00 %)
À la clôture : 04:37PM ICT
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202329,7530,5029,7530,0030,0023 772 918
02 févr. 202330,0030,5029,7530,0030,0025 571 200
01 févr. 202329,5030,2529,5030,2530,2537 863 600
31 janv. 202330,0030,2529,2529,7529,7548 284 700
30 janv. 202330,0030,2529,7530,0030,0025 514 500
27 janv. 202330,0030,2529,7530,2530,2526 701 900
26 janv. 202329,2530,0029,0030,0030,0044 433 500
25 janv. 202329,5029,7528,7529,0029,0058 759 600
24 janv. 202330,0030,0029,5029,5029,5017 414 100
23 janv. 202330,0030,2529,7530,0030,0015 963 500
20 janv. 202330,0030,5030,0030,0030,0021 064 600
19 janv. 202330,2530,2530,0030,2530,2525 126 600
18 janv. 202329,5030,2529,5030,2530,2533 410 700
17 janv. 202329,7530,0029,5029,7529,7531 766 100
16 janv. 202330,2530,2529,7530,0030,0033 719 800
13 janv. 202330,2530,5029,7530,2530,2547 007 800
12 janv. 202330,2530,5029,7530,0030,0038 793 500
11 janv. 202330,5030,7530,0030,2530,2539 121 500
10 janv. 202330,5031,0030,2530,7530,7543 697 700
09 janv. 202330,2530,5030,2530,2530,2520 747 300
06 janv. 202329,7530,5029,5030,2530,2557 805 900
05 janv. 202329,5029,7529,0029,5029,5042 753 500
04 janv. 202329,2529,5029,0029,5029,5020 312 300
03 janv. 202329,5029,7529,2529,2529,2538 910 800
30 déc. 202229,7530,0029,0029,0029,0067 241 000
29 déc. 202229,0029,7528,7529,7529,7540 474 100
28 déc. 202228,5029,2528,5029,0029,0042 229 000
27 déc. 202228,5028,7528,2528,5028,5031 181 100
26 déc. 202228,2528,5028,2528,2528,2518 583 100
23 déc. 202228,2528,5028,2528,5028,508 722 600
22 déc. 202228,5028,7528,2528,5028,5020 969 800
21 déc. 202228,2528,7528,0028,5028,5047 785 600
20 déc. 202228,0028,2527,7528,0028,0030 135 700
19 déc. 202228,2528,2527,7528,2528,2563 679 700
16 déc. 202228,0028,2527,7528,0028,0032 929 400
15 déc. 202228,2528,5027,7528,2528,2543 748 800
14 déc. 202228,0028,2527,7528,2528,2583 373 000
13 déc. 202228,2528,5027,7528,0028,0059 211 900
09 déc. 202228,2528,5028,0028,2528,2530 556 500
08 déc. 202228,5028,7527,7528,2528,2575 397 400
07 déc. 202228,7529,0028,5028,5028,5027 924 800
06 déc. 202228,7529,0028,2528,5028,5080 694 800
02 déc. 202229,0029,2528,5029,0029,0048 578 600
01 déc. 202230,2530,2529,0029,2529,2582 817 500
30 nov. 202229,5030,2529,5030,2530,2573 000 300
29 nov. 202229,0029,7529,0029,7529,7546 479 700
28 nov. 202228,7529,2528,5029,0029,0032 953 200
25 nov. 202229,5029,5028,7529,0029,0028 070 700
24 nov. 202229,7529,7529,0029,5029,5043 265 800
23 nov. 202229,7529,7529,2529,7529,7553 516 800
22 nov. 202229,5030,0029,5029,5029,5029 944 900
21 nov. 202229,2529,5029,0029,5029,5031 196 400
18 nov. 202229,0029,5028,7529,2529,2542 958 700
17 nov. 202229,7530,0028,7529,0029,00114 383 900
16 nov. 202231,2531,2530,0030,2530,2560 875 800
15 nov. 202231,5032,0031,0031,2531,2541 090 000
14 nov. 202231,2531,2530,2530,5030,5022 011 800
11 nov. 202232,0032,0031,0031,2531,2552 969 300
10 nov. 202230,5031,5030,0031,2531,2549 423 000
09 nov. 202230,5030,5030,0030,5030,5024 249 200
08 nov. 202230,0030,2529,7530,2530,2538 187 600
07 nov. 202230,2530,2529,5029,7529,7548 193 600
04 nov. 202229,7530,5029,7530,2530,2547 511 900
03 nov. 202230,0030,0029,7530,0030,0014 340 400
02 nov. 202229,7530,0029,5030,0030,0025 215 200
01 nov. 202229,7529,7529,5029,5029,5027 417 400
31 oct. 202230,0030,0029,2529,5029,5028 969 800
28 oct. 202229,7529,7529,2529,7529,7527 998 100
27 oct. 202229,5029,7529,2529,5029,5031 121 200
26 oct. 202229,5029,5029,0029,2529,2526 927 200
25 oct. 202228,7529,2528,5029,2529,2542 815 200
21 oct. 202228,5028,7528,2528,7528,7529 547 300
20 oct. 202227,7528,5027,7528,5028,5052 967 600
19 oct. 202228,7529,0027,7528,0028,0079 423 900
18 oct. 202229,2529,5028,7528,7528,7531 283 000
17 oct. 202229,2529,5028,7529,2529,2568 908 500
12 oct. 202228,7529,2528,5029,2529,2537 986 800
11 oct. 202229,2529,5028,7529,0029,0029 407 600
10 oct. 202229,2529,5028,7529,0029,0026 043 200
07 oct. 202229,2529,7529,0029,5029,5039 636 400
06 oct. 202229,0029,5029,0029,2529,2534 694 300
05 oct. 202229,5029,5028,7529,0029,0034 796 600
04 oct. 202229,0029,2528,5029,2529,2551 295 900
03 oct. 202229,2529,7528,5028,7528,7560 632 900
30 sept. 202229,7530,0029,0029,5029,5035 133 300
29 sept. 202230,0030,2529,5030,0030,0042 050 400
28 sept. 202229,5030,0029,2530,0030,0052 897 600
27 sept. 202229,2530,2529,2529,5029,5054 598 900
26 sept. 202229,2529,7529,0029,2529,2531 342 700
23 sept. 202229,7529,7529,2529,2529,2528 967 800
22 sept. 202229,2529,7529,2529,5029,5033 124 400
21 sept. 202229,5029,5029,2529,2529,2519 364 600
20 sept. 202229,7529,7529,2529,2529,2538 106 300
19 sept. 202228,5029,7528,2529,2529,2549 737 900
16 sept. 202229,0029,5028,2528,5028,5083 997 200
15 sept. 202229,7529,7529,0029,2529,2527 405 200
14 sept. 202229,5029,7529,2529,5029,5032 960 700
14 sept. 20220.3 Dividende
13 sept. 202230,0030,0029,5030,0029,7018 670 200
12 sept. 202230,2530,2529,7530,0029,7032 193 200
*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...