La bourse ferme dans 3 h 29 min

The Siam Cement Public Company Limited (SCC.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
244,00+1,00 (+0,41 %)
À la clôture : 04:36PM ICT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024244,00245,00242,00244,00244,001 282 342
27 mai 2024248,00248,00248,00248,00248,00-
24 mai 2024248,00248,00248,00248,00248,00-
23 mai 2024246,00248,00243,00248,00248,002 450 500
21 mai 2024248,00248,00245,00245,00245,001 959 700
20 mai 2024251,00251,00251,00251,00251,00-
17 mai 2024249,00251,00249,00251,00251,001 429 200
16 mai 2024247,00247,00247,00247,00247,00-
15 mai 2024250,00251,00247,00247,00247,001 257 000
14 mai 2024248,00251,00248,00249,00249,00844 200
13 mai 2024248,00250,00248,00248,00248,00849 200
10 mai 2024248,00249,00246,00248,00248,00991 800
09 mai 2024247,00249,00245,00247,00247,003 258 500
08 mai 2024250,00250,00247,00247,00247,002 282 500
07 mai 2024251,00251,00251,00251,00251,00-
03 mai 2024249,00251,00248,00251,00251,001 223 300
02 mai 2024249,00250,00247,00247,00247,001 545 900
30 avr. 2024251,00251,00251,00251,00251,00-
29 avr. 2024251,00253,00250,00251,00251,001 252 400
26 avr. 2024249,00250,00247,00249,00249,00823 100
25 avr. 2024251,00251,00247,00250,00250,00985 400
24 avr. 2024250,00252,00249,00250,00250,001 093 400
23 avr. 2024247,00250,00246,00249,00249,001 603 600
22 avr. 2024242,00246,00241,00245,00245,001 490 100
19 avr. 2024251,00251,00251,00251,00251,00-
18 avr. 2024251,00251,00251,00251,00251,00-
17 avr. 2024256,00257,00250,00251,00251,002 457 800
11 avr. 2024260,00260,00258,00259,00259,00805 000
10 avr. 2024259,00259,00259,00259,00259,00-
09 avr. 2024255,00259,00253,00259,00259,001 611 700
05 avr. 2024252,00256,00251,00254,00254,001 248 000
04 avr. 2024251,00253,00251,00253,00253,00904 900
04 avr. 20243.5 Dividende
03 avr. 2024257,00258,00254,00254,00250,502 042 300
02 avr. 2024258,00259,00256,00259,00255,43973 600
01 avr. 2024257,00259,00256,00259,00255,431 150 300
29 mars 2024256,00257,00254,00256,00252,47932 500
28 mars 2024259,00259,00259,00259,00255,43-
27 mars 2024254,00259,00253,00259,00255,433 312 800
26 mars 2024251,00251,00251,00251,00247,54-
25 mars 2024252,00253,00250,00251,00247,541 272 800
22 mars 2024258,00258,00258,00258,00254,44-
21 mars 2024258,00261,00256,00258,00254,443 796 100
20 mars 2024265,00265,00265,00265,00261,35-
19 mars 2024268,00268,00265,00265,00261,351 839 300
18 mars 2024269,00270,00266,00268,00264,311 844 800
15 mars 2024270,00270,00270,00270,00266,28-
14 mars 2024270,00270,00267,00270,00266,282 208 000
13 mars 2024269,00271,00265,00270,00266,281 850 900
12 mars 2024269,00269,00269,00269,00265,29-
11 mars 2024269,00273,00268,00269,00265,291 794 500
08 mars 2024266,00270,00265,00269,00265,291 060 100
07 mars 2024267,00269,00265,00265,00261,351 346 800
06 mars 2024266,00269,00265,00267,00263,321 439 900
05 mars 2024269,00269,00266,00266,00262,331 183 700
04 mars 2024269,00271,00265,00271,00267,272 106 200
01 mars 2024268,00271,00267,00270,00266,281 339 300
29 févr. 2024271,00272,00265,00269,00265,292 664 300
28 févr. 2024269,00272,00267,00271,00267,271 899 500
27 févr. 2024269,00272,00268,00270,00266,282 180 900
23 févr. 2024274,00275,00270,00271,00267,272 410 800
22 févr. 2024269,00274,00268,00273,00269,243 588 900
21 févr. 2024264,00268,00262,00268,00264,313 980 900
20 févr. 2024264,00265,00262,00264,00260,361 400 300
19 févr. 2024264,00266,00262,00264,00260,362 985 300
16 févr. 2024265,00267,00264,00265,00261,35888 700
15 févr. 2024265,00265,00262,00264,00260,361 520 900
14 févr. 2024263,00265,00263,00265,00261,351 091 700
13 févr. 2024266,00267,00265,00265,00261,351 194 800
12 févr. 2024264,00267,00262,00267,00263,321 557 900
09 févr. 2024267,00267,00262,00264,00260,361 483 900
08 févr. 2024271,00271,00266,00266,00262,332 240 000
07 févr. 2024272,00272,00265,00271,00267,274 676 000
06 févr. 2024274,00275,00272,00274,00270,22986 000
05 févr. 2024275,00276,00272,00272,00268,251 392 300
02 févr. 2024274,00278,00273,00276,00272,201 963 700
01 févr. 2024270,00274,00268,00273,00269,242 159 700
31 janv. 2024269,00272,00268,00270,00266,281 485 900
30 janv. 2024271,00271,00268,00269,00265,291 444 400
29 janv. 2024270,00272,00269,00271,00267,271 039 400
26 janv. 2024268,00269,00267,00269,00265,291 087 500
25 janv. 2024269,00270,00266,00267,00263,321 923 800
24 janv. 2024268,00271,00265,00270,00266,283 061 600
23 janv. 2024272,00272,00267,00267,00263,322 358 900
22 janv. 2024272,00274,00271,00271,00267,27717 900
19 janv. 2024273,00275,00272,00272,00268,252 061 800
18 janv. 2024274,00276,00272,00272,00268,252 705 200
17 janv. 2024283,00283,00273,00273,00269,246 311 400
16 janv. 2024285,00287,00284,00284,00280,091 482 500
15 janv. 2024291,00291,00285,00286,00282,061 574 700
12 janv. 2024289,00291,00288,00289,00285,021 336 800
11 janv. 2024292,00292,00287,00289,00285,023 142 900
10 janv. 2024298,00299,00292,00293,00288,963 126 400
09 janv. 2024300,00301,00298,00298,00293,891 237 600
08 janv. 2024300,00300,00298,00298,00293,89808 700
05 janv. 2024302,00304,00299,00301,00296,851 084 500
04 janv. 2024302,00304,00300,00303,00298,821 321 500
03 janv. 2024304,00304,00301,00302,00297,841 492 900
28 déc. 2023302,00306,00301,00306,00301,782 299 500
27 déc. 2023302,00304,00300,00301,00296,851 624 400
*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...