Assetwise Public Company Limited (ASW.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:36PM ICT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 156,600 |
| 27 jun 2024 | 7.85 | 7.85 | 7.60 | 7.65 | 7.65 | 107,400 |
| 26 jun 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 25 jun 2024 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | 175,800 |
| 24 jun 2024 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | 344,200 |
| 21 jun 2024 | 7.90 | 7.90 | 7.60 | 7.80 | 7.80 | 152,500 |
| 20 jun 2024 | 7.90 | 7.90 | 7.55 | 7.60 | 7.60 | 258,300 |
| 19 jun 2024 | 7.75 | 7.80 | 7.50 | 7.60 | 7.60 | 769,100 |
| 18 jun 2024 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 47,300 |
| 17 jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 14 jun 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 257,500 |
| 13 jun 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 37,300 |
| 12 jun 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 23,800 |
| 11 jun 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 114,100 |
| 10 jun 2024 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 70,800 |
| 07 jun 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 90,200 |
| 06 jun 2024 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 63,800 |
| 05 jun 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 85,600 |
| 04 jun 2024 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 237,700 |
| 31 may 2024 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 126,400 |
| 30 may 2024 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 396,700 |
| 29 may 2024 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 632,700 |
| 28 may 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | 171,000 |
| 27 may 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | 29,000 |
| 24 may 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 62,500 |
| 23 may 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 52,500 |
| 21 may 2024 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 115,800 |
| 20 may 2024 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | 333,800 |
| 17 may 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 26,800 |
| 16 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 15 may 2024 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 219,300 |
| 14 may 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 288,100 |
| 13 may 2024 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 75,600 |
| 10 may 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 396,700 |
| 09 may 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 50,100 |
| 08 may 2024 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 145,100 |
| 07 may 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 03 may 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 69,700 |
| 02 may 2024 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 116,900 |
| 30 abr 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 405,800 |
| 30 abr 2024 | 0.25 Dividendo | |||||
| 29 abr 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 7.90 | 102,700 |
| 26 abr 2024 | 8.05 | 8.10 | 8.00 | 8.10 | 7.85 | 136,600 |
| 25 abr 2024 | 8.10 | 8.10 | 8.05 | 8.05 | 7.80 | 128,000 |
| 24 abr 2024 | 8.05 | 8.05 | 8.00 | 8.05 | 7.80 | 22,700 |
| 23 abr 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 7.80 | 25,900 |
| 22 abr 2024 | 8.00 | 8.05 | 7.95 | 8.05 | 7.80 | 48,400 |
| 19 abr 2024 | 8.05 | 8.05 | 7.95 | 8.05 | 7.80 | 480,100 |
| 18 abr 2024 | 8.05 | 8.10 | 8.00 | 8.10 | 7.85 | 63,700 |
| 17 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | - |
| 11 abr 2024 | 8.10 | 8.15 | 8.05 | 8.10 | 7.85 | 293,600 |
| 10 abr 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 7.85 | 144,800 |
| 09 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | - |
| 05 abr 2024 | 8.10 | 8.10 | 8.00 | 8.05 | 7.80 | 33,800 |
| 04 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | - |
| 03 abr 2024 | 8.10 | 8.10 | 8.00 | 8.05 | 7.80 | 242,000 |
| 02 abr 2024 | 8.05 | 8.10 | 8.05 | 8.05 | 7.80 | 136,400 |
| 01 abr 2024 | 8.05 | 8.05 | 7.95 | 8.05 | 7.80 | 309,600 |
| 29 mar 2024 | 8.05 | 8.10 | 8.00 | 8.05 | 7.80 | 186,800 |
| 28 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | - |
| 27 mar 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 7.80 | 104,800 |
| 26 mar 2024 | 8.00 | 8.05 | 7.95 | 8.05 | 7.80 | 94,700 |
| 25 mar 2024 | 7.95 | 8.00 | 7.90 | 8.00 | 7.75 | 844,900 |
| 22 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.75 | - |
| 21 mar 2024 | 8.00 | 8.05 | 7.95 | 8.00 | 7.75 | 389,000 |
| 20 mar 2024 | 8.05 | 8.10 | 7.95 | 8.00 | 7.75 | 656,600 |
| 19 mar 2024 | 8.05 | 8.10 | 8.00 | 8.10 | 7.85 | 264,800 |
| 18 mar 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 7.85 | 501,000 |
| 15 mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | - |
| 14 mar 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 7.90 | 916,200 |
| 13 mar 2024 | 8.10 | 8.20 | 8.10 | 8.15 | 7.90 | 52,300 |
| 12 mar 2024 | 8.15 | 8.20 | 8.10 | 8.15 | 7.90 | 113,000 |
| 11 mar 2024 | 8.20 | 8.20 | 8.15 | 8.20 | 7.95 | 892,700 |
| 08 mar 2024 | 8.20 | 8.25 | 8.15 | 8.20 | 7.95 | 846,700 |
| 07 mar 2024 | 8.20 | 8.30 | 8.15 | 8.15 | 7.90 | 175,700 |
| 06 mar 2024 | 8.15 | 8.25 | 8.10 | 8.15 | 7.90 | 104,500 |
| 05 mar 2024 | 8.05 | 8.25 | 8.05 | 8.10 | 7.85 | 47,700 |
| 04 mar 2024 | 8.10 | 8.15 | 8.05 | 8.10 | 7.85 | 118,200 |
| 01 mar 2024 | 8.15 | 8.25 | 8.05 | 8.15 | 7.90 | 346,000 |
| 29 feb 2024 | 8.30 | 8.30 | 8.10 | 8.15 | 7.90 | 1,494,700 |
| 28 feb 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.00 | 413,700 |
| 27 feb 2024 | 8.35 | 8.40 | 8.30 | 8.30 | 8.05 | 3,245,400 |
| 23 feb 2024 | 8.35 | 8.45 | 8.35 | 8.45 | 8.19 | 564,200 |
| 22 feb 2024 | 8.40 | 8.45 | 8.35 | 8.45 | 8.19 | 69,700 |
| 21 feb 2024 | 8.35 | 8.45 | 8.35 | 8.40 | 8.14 | 212,100 |
| 20 feb 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.14 | 113,800 |
| 19 feb 2024 | 8.35 | 8.40 | 8.30 | 8.35 | 8.09 | 607,300 |
| 16 feb 2024 | 8.35 | 8.40 | 8.30 | 8.35 | 8.09 | 649,200 |
| 15 feb 2024 | 8.35 | 8.40 | 8.30 | 8.35 | 8.09 | 377,100 |
| 14 feb 2024 | 8.30 | 8.40 | 8.30 | 8.35 | 8.09 | 181,400 |
| 13 feb 2024 | 8.45 | 8.45 | 8.35 | 8.35 | 8.09 | 86,600 |
| 12 feb 2024 | 8.45 | 8.45 | 8.30 | 8.40 | 8.14 | 79,100 |
| 09 feb 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.14 | 69,900 |
| 08 feb 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.05 | 74,000 |
| 07 feb 2024 | 8.35 | 8.45 | 8.35 | 8.40 | 8.14 | 156,800 |
| 06 feb 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 8.14 | 109,200 |
| 05 feb 2024 | 8.35 | 8.40 | 8.30 | 8.35 | 8.09 | 157,500 |
| 02 feb 2024 | 8.30 | 8.40 | 8.20 | 8.35 | 8.09 | 425,600 |
| 01 feb 2024 | 8.30 | 8.30 | 8.20 | 8.30 | 8.05 | 30,300 |
| 31 ene 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 8.05 | 136,400 |
| *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.