La bourse ferme dans 5 h 14 min

ETL_EUROASIA TOTAL LOGISTICS (ETL.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
1,2200+0,0200 (+1,67 %)
À la clôture : 04:37PM ICT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20241,21001,24001,21001,22001,22001 162 818
23 mai 20241,23001,25001,20001,20001,20001 582 200
21 mai 20241,26001,27001,22001,23001,23001 474 400
20 mai 20241,24001,28001,23001,25001,25003 657 200
17 mai 20241,20001,26001,20001,23001,23003 604 200
16 mai 20241,19001,19001,19001,19001,1900-
15 mai 20241,24001,25001,19001,19001,19007 776 300
14 mai 20241,26001,30001,26001,26001,26002 854 900
13 mai 20241,35001,35001,25001,25001,250010 577 400
10 mai 20241,33001,37001,30001,35001,35005 978 200
09 mai 20241,34001,39001,31001,32001,320020 250 300
08 mai 20241,26001,34001,22001,30001,300012 944 300
07 mai 20241,26001,26001,26001,26001,2600-
03 mai 20241,26001,28001,25001,26001,2600959 000
02 mai 20241,28001,29001,24001,25001,25001 384 300
30 avr. 20241,31001,31001,27001,29001,29001 500 600
29 avr. 20241,29001,34001,28001,30001,30003 683 300
26 avr. 20241,29001,30001,27001,29001,29002 227 800
25 avr. 20241,22001,35001,22001,29001,290013 154 900
24 avr. 20241,27001,27001,22001,23001,23001 184 100
23 avr. 20241,25001,27001,22001,26001,26001 600 200
22 avr. 20241,19001,25001,18001,23001,23001 923 500
19 avr. 20241,16001,20001,16001,17001,17001 756 000
18 avr. 20241,26001,27001,19001,22001,22003 888 200
17 avr. 20241,29001,29001,24001,26001,26003 329 600
11 avr. 20241,31001,32001,29001,29001,29001 691 500
10 avr. 20241,33001,34001,30001,31001,31001 341 400
09 avr. 20241,30001,33001,29001,33001,33001 692 300
05 avr. 20241,35001,35001,29001,30001,30006 222 300
04 avr. 20241,31001,31001,31001,31001,3100-
03 avr. 20241,33001,35001,30001,31001,31004 442 900
02 avr. 20241,36001,36001,31001,33001,33006 343 300
01 avr. 20241,36001,38001,35001,35001,35003 675 700
29 mars 20241,38001,40001,34001,36001,36002 984 300
28 mars 20241,44001,44001,44001,44001,4400-
27 mars 20241,42001,45001,42001,44001,44003 840 300
26 mars 20241,48001,51001,41001,42001,420010 162 100
25 mars 20241,46001,48001,43001,48001,48004 368 000
22 mars 20241,48001,48001,48001,48001,4800-
21 mars 20241,49001,52001,48001,48001,48009 081 900
20 mars 20241,49001,50001,43001,46001,460011 709 500
19 mars 20241,57001,57001,46001,48001,480012 189 500
18 mars 20241,55001,60001,55001,56001,56005 678 300
15 mars 20241,58001,59001,53001,55001,55006 680 700
14 mars 20241,56001,60001,55001,58001,580014 895 800
13 mars 20241,67001,69001,51001,53001,530038 192 200
12 mars 20241,63001,72001,60001,66001,660036 292 000
11 mars 20241,65001,66001,58001,61001,610027 190 000
08 mars 20241,80001,82001,63001,65001,650056 661 300
07 mars 20241,77001,86001,76001,78001,780053 424 800
06 mars 20241,76001,81001,70001,77001,770050 367 800
05 mars 20241,58001,86001,57001,78001,780068 654 100
04 mars 20241,70001,75001,58001,59001,590021 090 900
01 mars 20241,54001,69001,53001,65001,650025 203 400
29 févr. 20241,59001,63001,50001,54001,540015 686 100
28 févr. 20241,64001,73001,60001,60001,600026 506 100
27 févr. 20241,41001,75001,39001,66001,660060 969 400
23 févr. 20241,40001,41001,39001,39001,39003 960 300
22 févr. 20241,42001,44001,37001,38001,380012 425 600
21 févr. 20241,46001,46001,41001,41001,410011 889 600
20 févr. 20241,48001,56001,43001,44001,440026 876 400
19 févr. 20241,43001,65001,40001,59001,590040 947 200
16 févr. 20241,58001,60001,46001,46001,460027 841 600
15 févr. 20241,51001,61001,50001,56001,560035 327 700
14 févr. 20241,50001,55001,50001,52001,520028 544 100
13 févr. 20241,47001,65001,46001,53001,5300113 042 100
12 févr. 20241,44001,48001,43001,47001,470013 779 600
09 févr. 20241,41001,45001,39001,43001,430010 588 000
08 févr. 20241,45001,51001,40001,40001,400042 687 200
07 févr. 20241,42001,46001,37001,46001,460030 534 100
06 févr. 20241,44001,51001,40001,41001,410081 128 600
05 févr. 20241,44001,46001,40001,42001,42009 906 400
02 févr. 20241,38001,44001,37001,44001,440017 871 100
01 févr. 20241,29001,38001,29001,38001,380021 658 500
31 janv. 20241,32001,32001,26001,29001,290012 855 800
30 janv. 20241,36001,37001,28001,32001,32007 733 700
29 janv. 20241,34001,39001,33001,36001,36006 820 800
26 janv. 20241,41001,44001,34001,34001,34007 713 000
25 janv. 20241,41001,43001,38001,39001,39003 375 300
24 janv. 20241,41001,43001,34001,41001,410017 415 900
23 janv. 20241,55001,57001,41001,42001,420021 655 100
22 janv. 20241,45001,52001,43001,52001,520018 573 200
19 janv. 20241,44001,47001,42001,44001,44008 976 600
18 janv. 20241,43001,45001,40001,42001,42005 859 900
17 janv. 20241,49001,49001,43001,43001,430012 343 600
16 janv. 20241,44001,53001,44001,49001,490017 380 000
15 janv. 20241,47001,47001,47001,47001,4700-
12 janv. 20241,42001,53001,38001,47001,470031 858 000
11 janv. 20241,36001,42001,36001,39001,390015 259 900
10 janv. 20241,55001,56001,31001,35001,350029 007 400
09 janv. 20241,56001,60001,51001,53001,530015 817 100
08 janv. 20241,50001,54001,47001,53001,530013 605 600
05 janv. 20241,71001,75001,45001,57001,570022 176 300
04 janv. 20241,73001,74001,68001,70001,700023 573 400
03 janv. 20241,67001,82001,65001,74001,740068 408 700
28 déc. 20231,64001,67001,59001,63001,630016 714 500
27 déc. 20231,64001,67001,59001,64001,640017 438 300
26 déc. 20231,64001,69001,58001,64001,640021 899 000
25 déc. 20231,50001,67001,49001,67001,670061 716 000
22 déc. 20231,54001,55001,47001,49001,490015 109 600
*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...