La bourse est fermée

Moong Pattana International Public Company Limited (MOONG.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
2,0800-0,0600 (-2,80 %)
À la clôture : 04:38PM ICT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,14002,14002,02002,08002,0800274 700
02 mai 20242,12002,18002,12002,14002,1400587 100
02 mai 20240.12 Dividende
30 avr. 20242,26002,30002,22002,26002,1400217 600
29 avr. 20242,28002,28002,24002,26002,140055 100
26 avr. 20242,22002,28002,20002,26002,1400528 700
25 avr. 20242,16002,18002,14002,18002,064275 100
24 avr. 20242,16002,16002,16002,16002,0453-
23 avr. 20242,14002,16002,14002,16002,045370 000
22 avr. 20242,14002,14002,10002,14002,0264167 700
19 avr. 20242,18002,18002,18002,18002,0642-
18 avr. 20242,18002,18002,18002,18002,0642-
17 avr. 20242,16002,20002,16002,18002,064283 300
11 avr. 20242,20002,22002,16002,16002,045383 900
10 avr. 20242,20002,22002,14002,20002,0832171 800
09 avr. 20242,16002,20002,16002,20002,08329 700
05 avr. 20242,18002,20002,16002,20002,083236 400
04 avr. 20242,22002,22002,18002,18002,064286 900
03 avr. 20242,22002,22002,16002,20002,083241 600
02 avr. 20242,22002,24002,18002,22002,102155 200
01 avr. 20242,18002,22002,18002,22002,1021135 600
29 mars 20242,22002,22002,16002,20002,083239 400
28 mars 20242,20002,20002,20002,20002,0832-
27 mars 20242,16002,20002,14002,20002,083289 800
26 mars 20242,24002,24002,24002,24002,1211-
25 mars 20242,30002,30002,22002,24002,121171 600
22 mars 20242,26002,26002,26002,26002,1400-
21 mars 20242,28002,28002,24002,26002,140075 000
20 mars 20242,26002,26002,26002,26002,1400-
19 mars 20242,30002,30002,26002,26002,1400158 500
18 mars 20242,20002,44002,20002,28002,15892 670 100
15 mars 20242,22002,22002,22002,22002,1021-
14 mars 20242,24002,24002,20002,22002,102193 700
13 mars 20242,18002,24002,18002,20002,083228 500
12 mars 20242,22002,22002,22002,22002,1021-
11 mars 20242,24002,24002,22002,22002,102123 400
08 mars 20242,26002,26002,22002,24002,121138 800
07 mars 20242,26002,26002,24002,26002,140031 900
06 mars 20242,24002,26002,22002,24002,121131 600
05 mars 20242,24002,26002,22002,26002,1400246 100
04 mars 20242,30002,30002,24002,26002,140036 000
01 mars 20242,20002,26002,20002,26002,140065 400
29 févr. 20242,24002,26002,20002,20002,0832128 300
28 févr. 20242,22002,26002,22002,24002,121171 000
27 févr. 20242,26002,26002,22002,22002,1021206 900
23 févr. 20242,30002,30002,26002,26002,1400136 100
22 févr. 20242,32002,32002,26002,26002,1400221 800
21 févr. 20242,26002,30002,26002,28002,1589149 000
20 févr. 20242,26002,34002,26002,26002,1400566 000
19 févr. 20242,34002,48002,24002,34002,21585 141 800
16 févr. 20242,30002,32002,26002,32002,19681 212 300
15 févr. 20242,18002,46002,18002,26002,140010 997 200
14 févr. 20242,10002,22002,08002,18002,06422 644 700
13 févr. 20242,14002,14002,08002,10001,9885104 100
12 févr. 20242,06002,24002,04002,08001,96961 086 300
09 févr. 20242,04002,06002,02002,06001,950636 200
08 févr. 20242,04002,06002,04002,06001,950687 000
07 févr. 20242,06002,08002,04002,06001,9506182 800
06 févr. 20242,06002,08002,04002,06001,9506178 600
05 févr. 20242,06002,06002,04002,06001,9506109 500
02 févr. 20242,06002,08002,04002,06001,9506143 200
01 févr. 20242,04002,06002,02002,06001,950669 800
31 janv. 20242,04002,06002,00002,02001,912784 600
30 janv. 20242,08002,08002,00002,04001,9317231 300
29 janv. 20242,04002,08002,00002,04001,9317280 900
26 janv. 20242,06002,08002,02002,06001,950685 500
25 janv. 20242,04002,08002,02002,08001,9696189 800
24 janv. 20242,06002,06002,02002,06001,950688 900
23 janv. 20242,08002,08002,00002,04001,9317201 100
22 janv. 20242,10002,12002,06002,08001,969652 100
19 janv. 20242,08002,08002,06002,06001,950643 200
18 janv. 20242,12002,12002,06002,08001,969612 100
17 janv. 20242,12002,12002,06002,08001,9696106 600
16 janv. 20242,08002,12002,06002,08001,969694 700
15 janv. 20242,08002,12002,08002,08001,9696127 200
12 janv. 20242,08002,08002,06002,08001,969639 400
11 janv. 20242,08002,10002,06002,08001,9696199 200
10 janv. 20242,08002,08002,06002,06001,950672 400
09 janv. 20242,08002,10002,06002,06001,950692 400
08 janv. 20242,12002,12002,08002,08001,969679 800
05 janv. 20242,18002,18002,10002,12002,0074328 200
04 janv. 20242,06002,18002,04002,10001,9885446 000
03 janv. 20242,06002,10002,04002,08001,9696144 400
28 déc. 20232,04002,08002,04002,06001,9506104 900
27 déc. 20232,08002,08002,04002,04001,9317343 300
26 déc. 20232,10002,10002,08002,08001,9696220 400
25 déc. 20232,00002,20002,00002,08001,96962 327 900
22 déc. 20231,99002,10001,98002,02001,9127932 900
21 déc. 20231,97001,99001,97001,97001,865491 600
20 déc. 20231,98002,02001,97001,97001,8654298 900
19 déc. 20231,96001,99001,96001,98001,874988 300
18 déc. 20231,98001,99001,96001,96001,8559292 200
15 déc. 20231,97002,00001,97001,98001,8749276 100
14 déc. 20231,98001,99001,96001,96001,8559480 800
13 déc. 20231,97002,26001,96001,96001,85594 231 100
12 déc. 20232,00002,00001,94001,95001,8465327 600
08 déc. 20232,00002,02001,99002,00001,893845 200
07 déc. 20232,04002,04002,00002,00001,893842 100
06 déc. 20231,98002,02001,98002,02001,912778 500
04 déc. 20231,99002,00001,99001,99001,884371 400
*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...