U.S. markets open in 1 hour 31 minutes
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,544.00 -61.00 (-0.16%) F Nasdaq
19,722.75 +37.25 (+0.19%) E-mini Russell 2000 Index Futur
2,024.80 -4.20 (-0.21%) Petróleo
78.76 +0.31 (+0.40%) Oro
2,334.60 -14.50 (-0.62%)
AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust (AIMCG.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:16PM ICT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3.1600 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 247,200 |
| 14 jun 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 211,700 |
| 13 jun 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 108,500 |
| 12 jun 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 50,500 |
| 11 jun 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 168,200 |
| 10 jun 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 50,500 |
| 07 jun 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 122,600 |
| 06 jun 2024 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 30,800 |
| 05 jun 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 39,700 |
| 04 jun 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 133,200 |
| 31 may 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 294,700 |
| 30 may 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 29 may 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 111,100 |
| 28 may 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 418,300 |
| 27 may 2024 | 3.2600 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 238,400 |
| 27 may 2024 | 0.13 Dividendo | |||||
| 24 may 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.2300 | 101,400 |
| 23 may 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.2300 | 252,700 |
| 21 may 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4000 | 3.2685 | 54,400 |
| 20 may 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4200 | 3.2877 | 323,800 |
| 17 may 2024 | 3.2600 | 3.3600 | 3.2400 | 3.3600 | 3.2300 | 454,200 |
| 16 may 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9608 | - |
| 15 may 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 2.9608 | 264,600 |
| 14 may 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 52,500 |
| 13 may 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 170,800 |
| 10 may 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 2.9224 | 35,800 |
| 09 may 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 43,600 |
| 08 may 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9224 | 86,400 |
| 07 may 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9224 | - |
| 03 may 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 95,500 |
| 02 may 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9224 | - |
| 30 abr 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0400 | 2.9224 | 318,200 |
| 29 abr 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9224 | 33,500 |
| 26 abr 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9224 | 77,300 |
| 25 abr 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9224 | 102,200 |
| 24 abr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 2.9224 | 97,700 |
| 23 abr 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 2.9032 | 33,500 |
| 22 abr 2024 | 3.0200 | 3.0200 | 2.9400 | 3.0000 | 2.8839 | 148,800 |
| 19 abr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8839 | - |
| 18 abr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 2.8839 | 438,000 |
| 17 abr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9416 | - |
| 11 abr 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 2.9416 | 169,800 |
| 10 abr 2024 | 3.0200 | 3.0600 | 3.0000 | 3.0600 | 2.9416 | 195,700 |
| 09 abr 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 2.8839 | 155,300 |
| 05 abr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0400 | 2.9224 | 183,100 |
| 04 abr 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0800 | 2.9608 | 102,000 |
| 03 abr 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 2.9416 | 535,300 |
| 02 abr 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.0762 | 321,200 |
| 01 abr 2024 | 3.5400 | 3.5400 | 3.2800 | 3.3000 | 3.1723 | 336,300 |
| 29 mar 2024 | 3.5600 | 3.5600 | 3.4200 | 3.5400 | 3.4030 | 6,300 |
| 28 mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2877 | - |
| 27 mar 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | 3.2877 | 86,900 |
| 26 mar 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.2877 | 211,800 |
| 25 mar 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.3261 | 328,500 |
| 22 mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3838 | - |
| 21 mar 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5200 | 3.3838 | 146,900 |
| 20 mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.4223 | 36,500 |
| 19 mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4223 | 275,400 |
| 18 mar 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.4030 | 184,700 |
| 15 mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4030 | - |
| 14 mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.4030 | 111,700 |
| 13 mar 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4223 | 123,700 |
| 12 mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4223 | - |
| 11 mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.4223 | 119,900 |
| 11 mar 2024 | 0.13 Dividendo | |||||
| 08 mar 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6400 | 3.3742 | 186,300 |
| 07 mar 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.3557 | 127,400 |
| 06 mar 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.3557 | 381,900 |
| 05 mar 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.3742 | 176,900 |
| 04 mar 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6800 | 3.4113 | 645,300 |
| 01 mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6600 | 3.3927 | 500,600 |
| 29 feb 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6600 | 3.3927 | 355,400 |
| 28 feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 104,200 |
| 27 feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6800 | 3.4113 | 148,500 |
| 23 feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.4113 | 211,800 |
| 22 feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 111,000 |
| 21 feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 160,600 |
| 20 feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 73,200 |
| 19 feb 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.4298 | 85,400 |
| 16 feb 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.4669 | 63,400 |
| 15 feb 2024 | 3.7400 | 3.7800 | 3.6800 | 3.7000 | 3.4298 | 83,000 |
| 14 feb 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.4484 | 109,500 |
| 13 feb 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.4298 | 69,100 |
| 12 feb 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6400 | 3.3742 | 204,400 |
| 09 feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6600 | 3.3927 | 203,000 |
| 08 feb 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7000 | 3.4298 | 171,000 |
| 07 feb 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.4669 | 49,200 |
| 06 feb 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7600 | 3.4854 | 169,800 |
| 05 feb 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.4669 | 185,400 |
| 02 feb 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.4669 | 118,100 |
| 01 feb 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.4669 | 139,500 |
| 31 ene 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.4113 | 109,900 |
| 30 ene 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7000 | 3.4298 | 84,200 |
| 29 ene 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7200 | 3.4484 | 58,700 |
| 26 ene 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.4484 | 177,300 |
| 25 ene 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.4298 | 79,100 |
| 24 ene 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6800 | 3.4113 | 119,100 |
| 23 ene 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6800 | 3.4113 | 111,100 |
| 22 ene 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7200 | 3.4484 | 162,300 |
| 19 ene 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.5040 | 51,900 |
| *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.