U.S. markets open in 1 hour 20 minutes
F S&P 500
5,308.00 +12.50 (+0.24%) F Dow Jones
38,793.00 +2.00 (+0.01%) F Nasdaq
18,688.75 +97.75 (+0.53%) E-mini Russell 2000 Index Futur
2,102.20 +26.40 (+1.27%) Petróleo
76.95 -0.04 (-0.05%) Oro
2,348.70 +2.90 (+0.12%)
Beyond Securities Public Company Limited (BYD.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:35PM ICT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 30 may 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 29 may 2024 | 2.3200 | 2.5000 | 2.2800 | 2.4200 | 2.4200 | 13,250,000 |
| 28 may 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 8,587,500 |
| 27 may 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 24 may 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 23 may 2024 | 2.4000 | 2.4400 | 2.1800 | 2.2200 | 2.2200 | 18,412,700 |
| 21 may 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 20 may 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 17 may 2024 | 2.5200 | 2.8200 | 2.4800 | 2.5600 | 2.5600 | 47,545,600 |
| 16 may 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 may 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 14 may 2024 | 2.7400 | 2.8400 | 2.6800 | 2.6800 | 2.6800 | 5,749,600 |
| 13 may 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 7,732,600 |
| 10 may 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 7,149,600 |
| 09 may 2024 | 3.0200 | 3.1000 | 2.8000 | 2.8800 | 2.8800 | 11,997,300 |
| 08 may 2024 | 3.0800 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 11,641,400 |
| 07 may 2024 | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 3.1857 | - |
| 03 may 2024 | 3.1066 | 3.2649 | 3.1066 | 3.1857 | 3.1857 | 13,615,170 |
| 02 may 2024 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | - |
| 30 abr 2024 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | 3.0868 | - |
| 29 abr 2024 | 3.0670 | 3.1066 | 3.0670 | 3.0868 | 3.0868 | 9,764,772 |
| 26 abr 2024 | 3.1200 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 6,916,900 |
| 25 abr 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 6,458,100 |
| 24 abr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 23 abr 2024 | 3.1200 | 3.2400 | 3.0400 | 3.1000 | 3.1000 | 17,014,600 |
| 22 abr 2024 | 3.0600 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 9,927,500 |
| 19 abr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 18 abr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 17 abr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 11 abr 2024 | 3.5800 | 3.6400 | 3.4800 | 3.5200 | 3.5200 | 4,976,200 |
| 10 abr 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 6,256,500 |
| 09 abr 2024 | 3.3200 | 3.6400 | 3.3200 | 3.5200 | 3.5200 | 12,992,200 |
| 05 abr 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 4,494,800 |
| 04 abr 2024 | 3.5400 | 3.5600 | 3.3600 | 3.3800 | 3.3800 | 10,636,800 |
| 03 abr 2024 | 3.5600 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 2,837,600 |
| 02 abr 2024 | 3.6000 | 3.6400 | 3.5400 | 3.5800 | 3.5800 | 3,115,300 |
| 01 abr 2024 | 3.5800 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 2,818,600 |
| 29 mar 2024 | 3.6600 | 3.6800 | 3.5400 | 3.5600 | 3.5600 | 2,863,200 |
| 28 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 27 mar 2024 | 3.7000 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 4,425,200 |
| 26 mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 25 mar 2024 | 3.6800 | 3.7400 | 3.6200 | 3.6400 | 3.6400 | 3,995,000 |
| 22 mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 21 mar 2024 | 3.8000 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 6,095,400 |
| 20 mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 19 mar 2024 | 3.8000 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 13,000,800 |
| 18 mar 2024 | 3.9200 | 3.9400 | 3.7800 | 3.8200 | 3.8200 | 10,419,900 |
| 15 mar 2024 | 4.1000 | 4.1600 | 3.8600 | 3.9000 | 3.9000 | 23,900,500 |
| 14 mar 2024 | 4.1400 | 4.3400 | 4.1400 | 4.1800 | 4.1800 | 22,034,100 |
| 13 mar 2024 | 4.2400 | 4.3200 | 4.1200 | 4.1200 | 4.1200 | 19,994,000 |
| 12 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 11 mar 2024 | 4.0600 | 4.3800 | 4.0400 | 4.3000 | 4.3000 | 36,033,200 |
| 08 mar 2024 | 4.1200 | 4.2200 | 4.0600 | 4.0800 | 4.0800 | 22,718,200 |
| 07 mar 2024 | 4.0000 | 4.2600 | 3.7400 | 4.2200 | 4.2200 | 57,030,100 |
| 06 mar 2024 | 3.5000 | 4.1600 | 3.5000 | 4.0000 | 4.0000 | 44,115,800 |
| 05 mar 2024 | 3.5400 | 3.5800 | 3.4400 | 3.4800 | 3.4800 | 6,514,700 |
| 04 mar 2024 | 3.7000 | 3.7600 | 3.5400 | 3.5400 | 3.5400 | 5,968,400 |
| 01 mar 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6800 | 3.6800 | 2,436,400 |
| 29 feb 2024 | 3.8400 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 7,065,600 |
| 28 feb 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8200 | 3.8200 | 3,721,500 |
| 27 feb 2024 | 4.0200 | 4.0200 | 3.9200 | 3.9400 | 3.9400 | 4,674,300 |
| 23 feb 2024 | 4.1000 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 7,519,600 |
| 22 feb 2024 | 3.9800 | 4.2400 | 3.9800 | 4.1400 | 4.1400 | 19,556,100 |
| 21 feb 2024 | 3.8600 | 3.9600 | 3.8200 | 3.9200 | 3.9200 | 8,810,400 |
| 20 feb 2024 | 4.0400 | 4.0400 | 3.7600 | 3.8000 | 3.8000 | 13,776,500 |
| 19 feb 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 7,152,600 |
| 16 feb 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 3,780,700 |
| 15 feb 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 2,379,300 |
| 14 feb 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 10,594,900 |
| 13 feb 2024 | 4.2800 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 7,046,000 |
| 12 feb 2024 | 4.2800 | 4.3400 | 4.2400 | 4.2600 | 4.2600 | 3,817,300 |
| 09 feb 2024 | 4.2600 | 4.3200 | 4.2200 | 4.2400 | 4.2400 | 3,115,600 |
| 08 feb 2024 | 4.4200 | 4.4400 | 4.2600 | 4.2600 | 4.2600 | 8,280,900 |
| 07 feb 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4200 | 4.4200 | 5,235,600 |
| 06 feb 2024 | 4.2800 | 4.4600 | 4.2800 | 4.4400 | 4.4400 | 11,525,800 |
| 05 feb 2024 | 4.2800 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 2,762,400 |
| 02 feb 2024 | 4.2600 | 4.3400 | 4.2600 | 4.2600 | 4.2600 | 4,479,600 |
| 01 feb 2024 | 4.2200 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 5,152,300 |
| 31 ene 2024 | 4.3800 | 4.3800 | 4.2200 | 4.2200 | 4.2200 | 7,040,900 |
| 30 ene 2024 | 4.4000 | 4.5200 | 4.3400 | 4.3600 | 4.3600 | 11,750,600 |
| 29 ene 2024 | 4.3600 | 4.4400 | 4.3200 | 4.3800 | 4.3800 | 5,533,600 |
| 26 ene 2024 | 4.3200 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 3,207,500 |
| 25 ene 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 3,082,300 |
| 24 ene 2024 | 4.1000 | 4.4200 | 4.1000 | 4.3600 | 4.3600 | 11,119,000 |
| 23 ene 2024 | 4.3200 | 4.3800 | 4.1400 | 4.1400 | 4.1400 | 6,413,500 |
| 22 ene 2024 | 4.4400 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 7,987,300 |
| 19 ene 2024 | 4.4800 | 4.5600 | 4.4400 | 4.4600 | 4.4600 | 8,313,600 |
| 18 ene 2024 | 4.4800 | 4.5200 | 4.4200 | 4.4600 | 4.4600 | 4,581,100 |
| 17 ene 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 8,023,900 |
| 16 ene 2024 | 4.6000 | 4.6400 | 4.5200 | 4.5600 | 4.5600 | 4,629,900 |
| 15 ene 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 12 ene 2024 | 4.6400 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 8,793,800 |
| 11 ene 2024 | 4.6800 | 4.7000 | 4.6000 | 4.6200 | 4.6200 | 6,493,800 |
| 10 ene 2024 | 4.6000 | 4.7000 | 4.6000 | 4.6600 | 4.6600 | 13,451,600 |
| 09 ene 2024 | 4.7400 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 14,692,000 |
| 08 ene 2024 | 4.7600 | 4.8200 | 4.7000 | 4.7000 | 4.7000 | 8,500,500 |
| 05 ene 2024 | 4.8400 | 4.9000 | 4.7400 | 4.7600 | 4.7600 | 12,757,700 |
| 04 ene 2024 | 4.9200 | 5.0500 | 4.7000 | 4.8400 | 4.8400 | 33,452,100 |
| 03 ene 2024 | 4.9200 | 5.0500 | 4.8800 | 4.9200 | 4.9200 | 17,500,600 |
| *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.