Applied DB Public Company Limited (ADB.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:36PM ICT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 139,900 |
| 27 jun 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 214,100 |
| 26 jun 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 25 jun 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 37,000 |
| 24 jun 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 76,000 |
| 21 jun 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 80,700 |
| 20 jun 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 260,500 |
| 19 jun 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 18 jun 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 17 jun 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 188,000 |
| 14 jun 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 10,300 |
| 13 jun 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 32,000 |
| 12 jun 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6600 | 0.6600 | 47,700 |
| 11 jun 2024 | 0.6300 | 0.7300 | 0.6000 | 0.6700 | 0.6700 | 150,200 |
| 10 jun 2024 | 0.6800 | 0.6800 | 0.5400 | 0.6000 | 0.6000 | 329,600 |
| 07 jun 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 98,100 |
| 06 jun 2024 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 450,800 |
| 05 jun 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 2,100 |
| 04 jun 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 33,300 |
| 31 may 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 45,300 |
| 30 may 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 27,100 |
| 29 may 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 75,000 |
| 28 may 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 22,300 |
| 27 may 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 4,800 |
| 24 may 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 12,100 |
| 23 may 2024 | 0.8100 | 0.8300 | 0.6500 | 0.8000 | 0.8000 | 811,800 |
| 21 may 2024 | 0.7800 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 328,700 |
| 20 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 17 may 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 169,500 |
| 16 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 15 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 14 may 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 5,600 |
| 13 may 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 17,300 |
| 10 may 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 189,400 |
| 09 may 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 517,900 |
| 08 may 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 124,300 |
| 07 may 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 may 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 28,300 |
| 02 may 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 91,800 |
| 30 abr 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 22,900 |
| 29 abr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,200 |
| 26 abr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 64,600 |
| 25 abr 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 178,200 |
| 24 abr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 15,300 |
| 23 abr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 35,800 |
| 22 abr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 26,300 |
| 19 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 18 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 17 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 11 abr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 72,500 |
| 10 abr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 42,700 |
| 09 abr 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 100,900 |
| 05 abr 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 136,000 |
| 04 abr 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 104,900 |
| 03 abr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 63,700 |
| 02 abr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 664,500 |
| 01 abr 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9500 | 0.9500 | 284,000 |
| 29 mar 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 4,246,800 |
| 28 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 27 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
| 26 mar 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 94,600 |
| 25 mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 13,500 |
| 22 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 21 mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 25,600 |
| 20 mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 66,700 |
| 19 mar 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 64,300 |
| 18 mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 99,600 |
| 15 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 317,000 |
| 13 mar 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 89,000 |
| 12 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 mar 2024 | 0.9300 | 0.9300 | 0.8400 | 0.9200 | 0.9200 | 253,600 |
| 08 mar 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 330,000 |
| 07 mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 140,800 |
| 06 mar 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 228,400 |
| 05 mar 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 17,900 |
| 04 mar 2024 | 0.9900 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 168,000 |
| 01 mar 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 74,600 |
| 29 feb 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 139,800 |
| 28 feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 12,400 |
| 27 feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 31,300 |
| 23 feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 232,900 |
| 22 feb 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 243,000 |
| 21 feb 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 370,400 |
| 20 feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 139,900 |
| 19 feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 2,800 |
| 16 feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 26,600 |
| 15 feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 19,400 |
| 14 feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 21,100 |
| 13 feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 107,300 |
| 12 feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 6,600 |
| 09 feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 600 |
| 08 feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 15,500 |
| 07 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
| 06 feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 42,200 |
| 05 feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 270,500 |
| 02 feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 76,900 |
| 01 feb 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 83,200 |
| 31 ene 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 130,700 |
| 30 ene 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 29,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.