Bangkok Bank Public Company Limited (BBL.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:38PM ICT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 6,735,100 |
| 09 may 2024 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | 8,661,200 |
| 08 may 2024 | 137.50 | 138.50 | 137.00 | 138.00 | 138.00 | 6,841,600 |
| 07 may 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 03 may 2024 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | 8,702,500 |
| 02 may 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 30 abr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 29 abr 2024 | 137.00 | 137.00 | 135.50 | 136.50 | 136.50 | 5,649,500 |
| 26 abr 2024 | 136.50 | 137.00 | 135.50 | 136.00 | 136.00 | 14,518,000 |
| 25 abr 2024 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 7,386,200 |
| 24 abr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 23 abr 2024 | 138.50 | 140.50 | 138.00 | 138.00 | 138.00 | 11,369,600 |
| 23 abr 2024 | 5 Dividendo | |||||
| 22 abr 2024 | 140.50 | 142.50 | 140.50 | 142.00 | 137.00 | 8,308,400 |
| 19 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
| 18 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
| 17 abr 2024 | 143.00 | 144.50 | 143.00 | 143.50 | 138.45 | 9,678,700 |
| 11 abr 2024 | 143.00 | 146.50 | 143.00 | 144.50 | 139.41 | 19,393,400 |
| 10 abr 2024 | 140.50 | 143.00 | 140.00 | 142.50 | 137.48 | 7,569,500 |
| 09 abr 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 136.04 | 8,423,900 |
| 05 abr 2024 | 136.50 | 137.50 | 135.50 | 137.50 | 132.66 | 1,643,400 |
| 04 abr 2024 | 137.00 | 137.50 | 135.50 | 136.50 | 131.69 | 9,283,800 |
| 03 abr 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 132.18 | 8,637,700 |
| 02 abr 2024 | 139.50 | 139.50 | 138.00 | 138.50 | 133.62 | 6,843,900 |
| 01 abr 2024 | 139.50 | 140.50 | 139.00 | 139.00 | 134.11 | 2,368,700 |
| 29 mar 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,440,900 |
| 28 mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 134.11 | - |
| 27 mar 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,785,800 |
| 26 mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 133.62 | - |
| 25 mar 2024 | 141.00 | 141.00 | 138.00 | 138.50 | 133.62 | 8,559,400 |
| 22 mar 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 134.59 | - |
| 21 mar 2024 | 139.50 | 140.50 | 139.00 | 139.50 | 134.59 | 5,504,700 |
| 20 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
| 19 mar 2024 | 139.00 | 140.00 | 138.50 | 140.00 | 135.07 | 4,569,800 |
| 18 mar 2024 | 138.50 | 139.50 | 138.50 | 139.00 | 134.11 | 6,128,000 |
| 15 mar 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 133.14 | 9,503,200 |
| 14 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
| 13 mar 2024 | 139.50 | 140.50 | 139.00 | 140.00 | 135.07 | 5,088,600 |
| 12 mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 133.14 | - |
| 11 mar 2024 | 142.00 | 142.50 | 138.00 | 138.00 | 133.14 | 18,537,800 |
| 08 mar 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 3,706,400 |
| 07 mar 2024 | 142.50 | 143.50 | 142.00 | 142.00 | 137.00 | 3,685,000 |
| 06 mar 2024 | 143.00 | 143.50 | 142.50 | 142.50 | 137.48 | 5,769,900 |
| 05 mar 2024 | 143.00 | 143.50 | 142.00 | 143.00 | 137.96 | 3,977,600 |
| 04 mar 2024 | 142.50 | 144.00 | 142.00 | 143.50 | 138.45 | 3,595,500 |
| 01 mar 2024 | 144.00 | 145.50 | 142.00 | 142.00 | 137.00 | 6,169,200 |
| 29 feb 2024 | 142.50 | 143.50 | 141.50 | 143.00 | 137.96 | 6,191,800 |
| 28 feb 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 137.00 | 7,872,100 |
| 27 feb 2024 | 143.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,901,600 |
| 23 feb 2024 | 145.00 | 145.50 | 142.00 | 142.50 | 137.48 | 14,295,200 |
| 22 feb 2024 | 144.00 | 145.00 | 143.50 | 145.00 | 139.89 | 10,442,500 |
| 21 feb 2024 | 144.00 | 144.50 | 143.50 | 143.50 | 138.45 | 10,317,300 |
| 20 feb 2024 | 141.00 | 142.50 | 141.00 | 142.00 | 137.00 | 7,460,200 |
| 19 feb 2024 | 140.00 | 141.00 | 140.00 | 140.50 | 135.55 | 2,695,300 |
| 16 feb 2024 | 140.00 | 141.50 | 139.50 | 140.00 | 135.07 | 7,370,500 |
| 15 feb 2024 | 142.00 | 142.50 | 138.50 | 139.50 | 134.59 | 12,203,700 |
| 14 feb 2024 | 141.50 | 142.50 | 141.00 | 142.50 | 137.48 | 4,414,800 |
| 13 feb 2024 | 142.50 | 142.50 | 141.00 | 142.00 | 137.00 | 4,301,200 |
| 12 feb 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 4,276,700 |
| 09 feb 2024 | 142.00 | 142.50 | 140.00 | 141.00 | 136.04 | 6,969,200 |
| 08 feb 2024 | 142.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,963,500 |
| 07 feb 2024 | 142.00 | 142.50 | 141.00 | 142.00 | 137.00 | 6,637,900 |
| 06 feb 2024 | 141.00 | 142.00 | 140.50 | 141.00 | 136.04 | 5,890,700 |
| 05 feb 2024 | 140.50 | 142.50 | 140.00 | 140.50 | 135.55 | 4,895,400 |
| 02 feb 2024 | 141.50 | 141.50 | 139.50 | 140.00 | 135.07 | 10,045,900 |
| 01 feb 2024 | 140.00 | 141.00 | 138.50 | 140.00 | 135.07 | 10,386,100 |
| 31 ene 2024 | 142.50 | 142.50 | 140.00 | 141.00 | 136.04 | 7,428,000 |
| 30 ene 2024 | 143.00 | 143.50 | 142.00 | 142.50 | 137.48 | 4,614,600 |
| 29 ene 2024 | 141.00 | 143.50 | 141.00 | 143.50 | 138.45 | 8,665,200 |
| 26 ene 2024 | 143.50 | 143.50 | 140.00 | 140.00 | 135.07 | 22,588,400 |
| 25 ene 2024 | 145.00 | 146.00 | 143.50 | 143.50 | 138.45 | 6,253,400 |
| 24 ene 2024 | 145.50 | 146.00 | 143.50 | 144.50 | 139.41 | 8,301,600 |
| 23 ene 2024 | 145.50 | 146.00 | 144.00 | 145.00 | 139.89 | 6,857,800 |
| 22 ene 2024 | 144.50 | 145.50 | 143.50 | 144.50 | 139.41 | 13,266,200 |
| 19 ene 2024 | 146.50 | 146.50 | 144.00 | 144.50 | 139.41 | 28,310,800 |
| 18 ene 2024 | 148.50 | 148.50 | 145.00 | 145.00 | 139.89 | 16,273,400 |
| 17 ene 2024 | 149.50 | 150.50 | 148.00 | 148.00 | 142.79 | 12,332,000 |
| 16 ene 2024 | 150.50 | 151.50 | 149.50 | 149.50 | 144.24 | 5,141,200 |
| 15 ene 2024 | 150.00 | 151.00 | 149.50 | 150.00 | 144.72 | 5,125,600 |
| 12 ene 2024 | 149.00 | 150.50 | 149.00 | 150.00 | 144.72 | 7,000,500 |
| 11 ene 2024 | 150.00 | 152.00 | 149.50 | 149.50 | 144.24 | 13,170,800 |
| 10 ene 2024 | 153.50 | 154.00 | 149.00 | 150.00 | 144.72 | 19,762,900 |
| 09 ene 2024 | 155.00 | 155.50 | 154.00 | 154.50 | 149.06 | 5,849,500 |
| 08 ene 2024 | 155.50 | 156.00 | 154.00 | 154.50 | 149.06 | 7,275,300 |
| 05 ene 2024 | 155.00 | 157.00 | 153.50 | 155.50 | 150.02 | 9,997,100 |
| 04 ene 2024 | 154.50 | 155.00 | 153.50 | 154.50 | 149.06 | 8,582,600 |
| 03 ene 2024 | 155.50 | 155.50 | 154.50 | 154.50 | 149.06 | 5,800,800 |
| 28 dic 2023 | 152.50 | 157.00 | 152.50 | 156.50 | 150.99 | 23,385,000 |
| 27 dic 2023 | 151.50 | 152.50 | 151.50 | 152.00 | 146.65 | 10,564,300 |
| 26 dic 2023 | 150.00 | 151.50 | 149.50 | 151.00 | 145.68 | 8,592,600 |
| 25 dic 2023 | 150.50 | 150.50 | 149.50 | 149.50 | 144.24 | 3,852,200 |
| 22 dic 2023 | 152.50 | 152.50 | 150.00 | 150.50 | 145.20 | 6,401,700 |
| 21 dic 2023 | 151.00 | 153.00 | 150.50 | 152.50 | 147.13 | 4,344,100 |
| 20 dic 2023 | 152.50 | 152.50 | 150.50 | 151.00 | 145.68 | 5,128,100 |
| 19 dic 2023 | 152.50 | 152.50 | 151.50 | 152.00 | 146.65 | 2,973,800 |
| 18 dic 2023 | 151.00 | 152.50 | 150.50 | 152.00 | 146.65 | 4,015,200 |
| 15 dic 2023 | 149.50 | 152.50 | 149.50 | 152.00 | 146.65 | 10,640,700 |
| 14 dic 2023 | 149.00 | 150.00 | 148.50 | 149.50 | 144.24 | 4,842,200 |
| 13 dic 2023 | 151.00 | 151.00 | 148.50 | 148.50 | 143.27 | 9,099,900 |
| 12 dic 2023 | 149.00 | 151.00 | 149.00 | 150.50 | 145.20 | 3,242,700 |
| *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.