U.S. markets open in 3 hours 8 minutes
F S&P 500
5,565.00 +19.00 (+0.34%) F Dow Jones
39,572.00 +22.00 (+0.06%) F Nasdaq
20,128.00 +88.50 (+0.44%) E-mini Russell 2000 Index Futur
2,071.80 +11.70 (+0.57%) Petróleo
82.39 +0.65 (+0.80%) Oro
2,340.40 +3.80 (+0.16%)
Bluebik Group Public Company Limited (BBIK-R.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:36PM ICT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29.00 | 29.00 | 26.75 | 27.25 | 27.25 | 1,256,700 |
| 27 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 26 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 25 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 24 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 21 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 20 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 19 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 18 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 17 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 14 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 13 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 12 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 11 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 10 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 07 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 06 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 05 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 04 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 31 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 30 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 29 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 28 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 27 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 24 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 23 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 21 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 20 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 17 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 16 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 15 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 14 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 13 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 10 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 09 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 08 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 07 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 03 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 02 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 30 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 30 abr 2024 | 0.3815 Dividendo | |||||
| 30 abr 2024 | 1.837:1 División de acciones | |||||
| 29 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 26 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 25 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 24 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 23 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 22 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 19 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 18 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 17 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 11 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 10 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 09 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 05 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 04 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 03 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 02 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 01 abr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 29 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 28 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 27 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 26 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 25 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 22 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 21 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 20 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 19 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 18 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 15 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 14 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 13 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 12 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 11 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 08 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 07 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 06 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 05 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 04 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 01 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 29 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 28 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 27 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 23 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 22 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 21 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 20 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 19 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 16 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 15 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 14 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 13 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 12 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 09 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 08 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 07 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 06 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 05 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 02 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| 01 feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | - |
| *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.