Berli Jucker Public Company Limited (BJC.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:38PM ICT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 30 abr 2024 | 0.65 Dividendo | |||||
| 29 abr 2024 | 24.80 | 24.90 | 24.60 | 24.80 | 24.15 | 9,416,800 |
| 26 abr 2024 | 25.50 | 25.50 | 24.50 | 24.80 | 24.15 | 32,862,500 |
| 25 abr 2024 | 25.50 | 26.25 | 25.50 | 25.75 | 25.08 | 5,731,400 |
| 24 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.08 | - |
| 23 abr 2024 | 25.25 | 26.00 | 25.00 | 25.75 | 25.08 | 8,591,200 |
| 22 abr 2024 | 24.40 | 25.25 | 24.30 | 25.00 | 24.34 | 15,188,900 |
| 19 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.96 | - |
| 18 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.96 | - |
| 17 abr 2024 | 25.00 | 25.25 | 24.30 | 24.60 | 23.96 | 18,145,800 |
| 11 abr 2024 | 25.50 | 25.75 | 25.00 | 25.50 | 24.83 | 12,602,100 |
| 10 abr 2024 | 25.00 | 26.25 | 24.80 | 25.75 | 25.08 | 15,028,800 |
| 09 abr 2024 | 24.40 | 25.25 | 24.40 | 25.25 | 24.59 | 6,532,000 |
| 05 abr 2024 | 24.10 | 24.50 | 24.10 | 24.50 | 23.86 | 3,447,900 |
| 04 abr 2024 | 24.70 | 24.70 | 24.10 | 24.20 | 23.57 | 10,133,100 |
| 03 abr 2024 | 24.70 | 24.90 | 24.70 | 24.70 | 24.05 | 3,951,900 |
| 02 abr 2024 | 24.60 | 25.00 | 24.50 | 24.80 | 24.15 | 4,751,300 |
| 01 abr 2024 | 24.40 | 24.80 | 24.40 | 24.70 | 24.05 | 4,213,800 |
| 29 mar 2024 | 24.50 | 24.60 | 24.10 | 24.40 | 23.76 | 5,986,300 |
| 28 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.05 | - |
| 27 mar 2024 | 24.50 | 24.80 | 24.40 | 24.70 | 24.05 | 5,626,800 |
| 26 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.57 | - |
| 25 mar 2024 | 24.40 | 24.50 | 24.20 | 24.20 | 23.57 | 8,516,000 |
| 22 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.25 | - |
| 21 mar 2024 | 25.25 | 25.25 | 24.50 | 24.90 | 24.25 | 18,374,000 |
| 20 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.59 | - |
| 19 mar 2024 | 25.50 | 25.75 | 24.70 | 25.25 | 24.59 | 11,553,600 |
| 18 mar 2024 | 25.75 | 26.25 | 25.50 | 25.50 | 24.83 | 4,543,800 |
| 15 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.32 | - |
| 14 mar 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 25.32 | 7,394,000 |
| 13 mar 2024 | 25.25 | 26.25 | 25.25 | 25.50 | 24.83 | 13,390,700 |
| 12 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.34 | - |
| 11 mar 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 24.34 | 3,381,100 |
| 08 mar 2024 | 24.60 | 25.50 | 24.50 | 25.25 | 24.59 | 13,598,700 |
| 07 mar 2024 | 24.80 | 25.00 | 24.50 | 24.50 | 23.86 | 14,622,800 |
| 06 mar 2024 | 24.10 | 24.90 | 24.10 | 24.70 | 24.05 | 17,678,200 |
| 05 mar 2024 | 24.00 | 24.30 | 23.80 | 24.10 | 23.47 | 12,466,300 |
| 04 mar 2024 | 24.10 | 24.40 | 23.40 | 24.00 | 23.37 | 26,445,600 |
| 01 mar 2024 | 24.00 | 24.30 | 23.90 | 24.00 | 23.37 | 35,490,900 |
| 29 feb 2024 | 25.75 | 26.00 | 24.20 | 24.20 | 23.57 | 147,681,200 |
| 28 feb 2024 | 24.40 | 26.25 | 24.30 | 25.75 | 25.08 | 15,083,700 |
| 27 feb 2024 | 25.25 | 25.25 | 24.20 | 24.30 | 23.66 | 15,601,300 |
| 23 feb 2024 | 26.00 | 26.25 | 25.00 | 25.25 | 24.59 | 8,739,300 |
| 22 feb 2024 | 25.50 | 26.25 | 25.50 | 26.25 | 25.56 | 13,229,900 |
| 21 feb 2024 | 25.00 | 25.75 | 25.00 | 25.25 | 24.59 | 6,846,600 |
| 20 feb 2024 | 25.00 | 25.25 | 24.50 | 25.25 | 24.59 | 7,280,700 |
| 19 feb 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 24.34 | 3,061,200 |
| 16 feb 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 24.34 | 4,129,300 |
| 15 feb 2024 | 24.50 | 25.50 | 24.40 | 25.25 | 24.59 | 10,832,300 |
| 14 feb 2024 | 24.40 | 24.60 | 24.30 | 24.60 | 23.96 | 4,383,800 |
| 13 feb 2024 | 24.60 | 24.80 | 24.20 | 24.50 | 23.86 | 12,991,200 |
| 12 feb 2024 | 24.80 | 24.80 | 24.30 | 24.60 | 23.96 | 12,416,700 |
| 09 feb 2024 | 24.90 | 25.25 | 24.70 | 24.90 | 24.25 | 2,946,500 |
| 08 feb 2024 | 25.75 | 25.75 | 24.70 | 24.80 | 24.15 | 14,700,600 |
| 07 feb 2024 | 24.80 | 25.75 | 24.70 | 25.75 | 25.08 | 9,711,400 |
| 06 feb 2024 | 24.50 | 24.80 | 24.30 | 24.70 | 24.05 | 5,827,700 |
| 05 feb 2024 | 24.10 | 24.60 | 24.00 | 24.50 | 23.86 | 9,677,700 |
| 02 feb 2024 | 24.20 | 24.40 | 24.00 | 24.10 | 23.47 | 15,082,500 |
| 01 feb 2024 | 23.60 | 24.70 | 23.60 | 23.90 | 23.27 | 24,368,500 |
| 31 ene 2024 | 23.60 | 23.70 | 23.10 | 23.70 | 23.08 | 23,605,100 |
| 30 ene 2024 | 24.20 | 25.00 | 23.60 | 23.80 | 23.18 | 49,272,900 |
| 29 ene 2024 | 23.70 | 24.20 | 23.60 | 23.70 | 23.08 | 13,188,900 |
| 26 ene 2024 | 24.10 | 24.10 | 23.40 | 23.40 | 22.79 | 14,610,900 |
| 25 ene 2024 | 24.40 | 24.70 | 24.10 | 24.30 | 23.66 | 5,982,100 |
| 24 ene 2024 | 24.30 | 24.70 | 23.90 | 24.70 | 24.05 | 7,309,000 |
| 23 ene 2024 | 25.00 | 25.25 | 24.20 | 24.40 | 23.76 | 6,765,900 |
| 22 ene 2024 | 25.25 | 25.50 | 24.90 | 25.00 | 24.34 | 4,142,400 |
| 19 ene 2024 | 26.00 | 26.50 | 25.50 | 25.50 | 24.83 | 4,417,800 |
| 18 ene 2024 | 26.00 | 26.50 | 25.50 | 26.00 | 25.32 | 6,488,400 |
| 17 ene 2024 | 26.50 | 26.75 | 25.75 | 26.25 | 25.56 | 3,732,400 |
| 16 ene 2024 | 26.50 | 27.00 | 26.25 | 26.50 | 25.81 | 3,664,900 |
| 15 ene 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.05 | 3,831,200 |
| 12 ene 2024 | 26.50 | 27.25 | 26.50 | 26.75 | 26.05 | 5,783,500 |
| 11 ene 2024 | 26.50 | 26.50 | 26.00 | 26.25 | 25.56 | 1,559,000 |
| 10 ene 2024 | 26.25 | 26.75 | 26.25 | 26.25 | 25.56 | 1,597,600 |
| 09 ene 2024 | 27.00 | 27.25 | 26.25 | 26.25 | 25.56 | 4,870,900 |
| 08 ene 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.05 | 5,801,900 |
| 05 ene 2024 | 27.25 | 28.00 | 27.00 | 28.00 | 27.27 | 10,269,100 |
| 04 ene 2024 | 26.50 | 27.50 | 26.00 | 27.50 | 26.78 | 8,422,300 |
| 03 ene 2024 | 26.00 | 27.00 | 25.75 | 26.50 | 25.81 | 11,574,800 |
| 28 dic 2023 | 25.25 | 25.50 | 24.70 | 25.00 | 24.34 | 8,397,400 |
| 27 dic 2023 | 25.50 | 25.75 | 25.25 | 25.25 | 24.59 | 2,499,800 |
| 26 dic 2023 | 25.50 | 25.50 | 25.25 | 25.25 | 24.59 | 2,597,600 |
| 25 dic 2023 | 25.75 | 26.00 | 25.25 | 25.25 | 24.59 | 1,604,800 |
| 22 dic 2023 | 25.75 | 26.00 | 25.00 | 25.75 | 25.08 | 14,547,600 |
| 21 dic 2023 | 25.25 | 26.00 | 25.00 | 25.75 | 25.08 | 11,375,000 |
| 20 dic 2023 | 25.25 | 26.00 | 24.90 | 25.50 | 24.83 | 9,787,400 |
| 19 dic 2023 | 25.00 | 25.25 | 24.60 | 25.00 | 24.34 | 10,843,200 |
| 18 dic 2023 | 26.00 | 26.00 | 25.00 | 25.50 | 24.83 | 8,089,800 |
| 15 dic 2023 | 25.25 | 26.25 | 25.00 | 26.25 | 25.56 | 9,192,800 |
| 14 dic 2023 | 25.00 | 25.25 | 24.90 | 25.00 | 24.34 | 4,830,200 |
| 13 dic 2023 | 24.70 | 24.70 | 24.20 | 24.40 | 23.76 | 3,482,900 |
| 12 dic 2023 | 26.25 | 26.25 | 24.60 | 24.70 | 24.05 | 7,077,300 |
| 08 dic 2023 | 26.25 | 27.00 | 26.00 | 26.00 | 25.32 | 3,900,500 |
| 07 dic 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 25.56 | 2,056,900 |
| 06 dic 2023 | 26.00 | 26.75 | 25.75 | 26.50 | 25.81 | 3,658,100 |
| 04 dic 2023 | 25.75 | 26.00 | 25.50 | 25.75 | 25.08 | 2,533,300 |
| 01 dic 2023 | 26.00 | 26.50 | 25.50 | 25.75 | 25.08 | 2,815,800 |
| 30 nov 2023 | 25.25 | 26.25 | 25.00 | 26.25 | 25.56 | 9,798,800 |
| *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.