La bourse ferme dans 4 h 45 min

S Hotels and Resorts Public Company Limited (SHR.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
2,12000,0000 (0,00 %)
À la clôture : 04:39PM ICT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20242,14002,14002,12002,12002,1200706 718
25 juin 20242,14002,18002,12002,12002,12002 885 400
24 juin 20242,12002,14002,10002,12002,12001 132 500
21 juin 20242,04002,14002,00002,12002,12005 970 800
20 juin 20242,06002,08002,02002,02002,02001 438 800
19 juin 20242,02002,02002,02002,02002,0200-
18 juin 20241,98002,06001,98002,02002,02003 307 900
17 juin 20242,00002,00002,00002,00002,0000-
14 juin 20242,04002,04002,00002,00002,00005 045 500
13 juin 20242,04002,08002,04002,04002,04002 178 000
12 juin 20242,06002,06002,02002,02002,02002 753 400
11 juin 20242,04002,10002,04002,04002,04002 777 000
10 juin 20242,08002,10002,02002,02002,02004 924 200
07 juin 20242,12002,12002,04002,06002,06005 114 200
06 juin 20242,18002,20002,08002,10002,10006 788 500
05 juin 20242,18002,20002,16002,16002,16001 716 700
04 juin 20242,20002,22002,16002,16002,16004 538 500
31 mai 20242,20002,24002,18002,18002,18002 636 100
30 mai 20242,20002,22002,16002,18002,18002 285 700
29 mai 20242,24002,26002,20002,20002,20003 835 500
28 mai 20242,18002,26002,16002,24002,24007 080 600
27 mai 20242,16002,20002,16002,18002,18002 582 800
24 mai 20242,16002,16002,14002,14002,14001 021 600
23 mai 20242,20002,20002,14002,14002,14006 265 000
21 mai 20242,22002,22002,18002,20002,20003 849 600
20 mai 20242,22002,22002,22002,22002,2200-
17 mai 20242,20002,24002,20002,22002,22005 411 500
16 mai 20242,24002,24002,24002,24002,2400-
15 mai 20242,28002,28002,22002,24002,24005 361 000
14 mai 20242,24002,30002,24002,26002,26008 216 500
13 mai 20242,30002,34002,22002,24002,240013 352 400
10 mai 20242,30002,32002,24002,30002,30007 058 400
09 mai 20242,40002,40002,28002,28002,280018 612 200
08 mai 20242,40002,42002,38002,38002,38002 101 200
07 mai 20242,40002,40002,40002,40002,4000-
03 mai 20242,40002,40002,38002,40002,40003 129 400
02 mai 20242,44002,44002,38002,40002,40004 953 900
30 avr. 20242,44002,48002,40002,46002,46005 926 400
29 avr. 20242,40002,44002,40002,42002,42003 743 000
26 avr. 20242,40002,42002,38002,38002,38003 340 000
25 avr. 20242,38002,42002,38002,42002,42002 301 700
24 avr. 20242,44002,44002,38002,38002,38003 829 200
23 avr. 20242,36002,44002,36002,40002,40006 878 900
22 avr. 20242,34002,36002,30002,34002,34008 396 100
19 avr. 20242,40002,40002,40002,40002,4000-
18 avr. 20242,50002,50002,34002,40002,400021 260 800
17 avr. 20242,58002,60002,46002,46002,460017 529 100
11 avr. 20242,64002,66002,58002,58002,58009 917 100
10 avr. 20242,70002,76002,66002,66002,660021 524 100
09 avr. 20242,64002,64002,64002,64002,6400-
05 avr. 20242,64002,66002,62002,64002,64004 612 400
04 avr. 20242,58002,58002,58002,58002,5800-
03 avr. 20242,64002,66002,56002,58002,580011 497 500
02 avr. 20242,66002,70002,62002,66002,66006 375 700
01 avr. 20242,68002,70002,64002,64002,64005 376 000
29 mars 20242,70002,72002,64002,70002,70005 394 300
28 mars 20242,70002,70002,70002,70002,7000-
27 mars 20242,56002,70002,56002,70002,70009 791 200
26 mars 20242,54002,60002,52002,56002,56005 830 200
25 mars 20242,64002,66002,52002,54002,540017 609 900
22 mars 20242,68002,68002,68002,68002,6800-
21 mars 20242,64002,68002,60002,68002,680010 669 200
20 mars 20242,62002,62002,56002,60002,60004 897 100
19 mars 20242,66002,66002,60002,60002,60005 063 600
18 mars 20242,70002,70002,62002,64002,64006 668 600
15 mars 20242,72002,72002,72002,72002,7200-
14 mars 20242,70002,74002,70002,72002,72004 964 400
13 mars 20242,70002,78002,68002,74002,740010 150 200
12 mars 20242,70002,70002,70002,70002,7000-
11 mars 20242,66002,72002,66002,70002,70008 595 500
08 mars 20242,60002,76002,60002,68002,680036 576 400
07 mars 20242,52002,54002,46002,54002,540014 268 800
06 mars 20242,36002,50002,36002,50002,50009 864 600
06 mars 20240.015 Dividende
05 mars 20242,36002,40002,34002,36002,34506 909 900
04 mars 20242,44002,44002,34002,36002,34507 586 800
01 mars 20242,48002,52002,44002,44002,42454 686 100
29 févr. 20242,54002,54002,44002,46002,44447 795 800
28 févr. 20242,54002,60002,50002,54002,52399 718 000
27 févr. 20242,54002,60002,50002,56002,543711 680 400
23 févr. 20242,50002,54002,46002,52002,504011 352 700
22 févr. 20242,44002,54002,42002,50002,484137 129 600
21 févr. 20242,28002,40002,26002,38002,364910 484 100
20 févr. 20242,28002,28002,22002,26002,24563 371 400
19 févr. 20242,30002,32002,26002,26002,24565 832 800
16 févr. 20242,30002,32002,28002,30002,28542 822 000
15 févr. 20242,34002,36002,30002,30002,28543 842 400
14 févr. 20242,36002,36002,30002,32002,30535 944 600
13 févr. 20242,36002,38002,34002,36002,34503 530 100
12 févr. 20242,36002,38002,32002,34002,32512 722 100
09 févr. 20242,34002,36002,34002,34002,3251990 900
08 févr. 20242,40002,42002,34002,34002,32513 502 400
07 févr. 20242,38002,40002,32002,40002,38476 221 300
06 févr. 20242,46002,46002,36002,38002,364910 029 400
05 févr. 20242,50002,50002,46002,46002,44443 057 600
02 févr. 20242,44002,50002,42002,48002,46429 474 500
01 févr. 20242,36002,42002,36002,40002,38472 797 300
31 janv. 20242,46002,46002,38002,40002,38474 981 200
30 janv. 20242,42002,48002,38002,46002,44446 451 700
29 janv. 20242,40002,42002,38002,42002,40463 862 200
*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...