CP ALL Public Company Limited (CPALL.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:35PM ICT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 29 may 2024 | 58.00 | 58.00 | 56.75 | 56.75 | 56.75 | 37,750,900 |
| 28 may 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 58.25 | 10,816,700 |
| 27 may 2024 | 58.75 | 59.00 | 58.25 | 58.50 | 58.50 | 8,315,100 |
| 24 may 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 23 may 2024 | 59.25 | 59.50 | 58.25 | 58.75 | 58.75 | 29,154,000 |
| 21 may 2024 | 58.50 | 59.25 | 58.25 | 59.25 | 59.25 | 26,702,200 |
| 20 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 17 may 2024 | 59.00 | 59.50 | 58.25 | 59.00 | 59.00 | 31,664,700 |
| 16 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 15 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 14 may 2024 | 60.75 | 61.00 | 60.25 | 61.00 | 61.00 | 26,212,200 |
| 13 may 2024 | 60.50 | 61.00 | 59.75 | 60.50 | 60.50 | 80,309,500 |
| 10 may 2024 | 58.25 | 59.25 | 57.50 | 59.00 | 59.00 | 42,574,700 |
| 09 may 2024 | 57.75 | 58.25 | 57.25 | 58.25 | 58.25 | 15,193,800 |
| 08 may 2024 | 58.25 | 58.50 | 57.50 | 57.50 | 57.50 | 25,614,900 |
| 07 may 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 07 may 2024 | 1 Dividendo | |||||
| 03 may 2024 | 58.75 | 59.00 | 57.50 | 58.25 | 57.25 | 20,901,400 |
| 02 may 2024 | 57.50 | 58.75 | 57.00 | 58.75 | 57.74 | 22,967,800 |
| 30 abr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.78 | - |
| 29 abr 2024 | 57.25 | 57.25 | 56.50 | 56.75 | 55.78 | 18,111,900 |
| 26 abr 2024 | 57.75 | 57.75 | 56.75 | 56.75 | 55.78 | 27,113,700 |
| 25 abr 2024 | 57.25 | 58.00 | 56.75 | 57.75 | 56.76 | 31,857,300 |
| 24 abr 2024 | 57.25 | 57.50 | 56.75 | 57.00 | 56.02 | 25,777,100 |
| 23 abr 2024 | 55.75 | 57.00 | 55.50 | 56.75 | 55.78 | 32,680,000 |
| 22 abr 2024 | 55.25 | 55.50 | 54.50 | 55.50 | 54.55 | 22,770,500 |
| 19 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
| 18 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
| 17 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
| 11 abr 2024 | 57.25 | 57.75 | 56.50 | 57.00 | 56.02 | 23,522,900 |
| 10 abr 2024 | 56.25 | 57.50 | 55.75 | 57.25 | 56.27 | 38,517,900 |
| 09 abr 2024 | 55.75 | 56.75 | 55.50 | 56.25 | 55.28 | 35,305,100 |
| 05 abr 2024 | 55.25 | 56.00 | 55.00 | 56.00 | 55.04 | 13,944,300 |
| 04 abr 2024 | 55.25 | 55.75 | 54.75 | 55.50 | 54.55 | 25,481,600 |
| 03 abr 2024 | 54.00 | 55.75 | 53.75 | 55.00 | 54.06 | 46,499,300 |
| 02 abr 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 53.07 | 30,159,800 |
| 01 abr 2024 | 54.75 | 54.75 | 54.25 | 54.50 | 53.56 | 22,013,700 |
| 29 mar 2024 | 54.50 | 54.75 | 54.25 | 54.75 | 53.81 | 3,936,700 |
| 28 mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.81 | - |
| 27 mar 2024 | 54.75 | 55.00 | 54.50 | 54.75 | 53.81 | 6,185,100 |
| 26 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.56 | - |
| 25 mar 2024 | 54.25 | 54.75 | 53.75 | 54.50 | 53.56 | 23,537,700 |
| 22 mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.81 | - |
| 21 mar 2024 | 56.00 | 56.25 | 54.25 | 54.75 | 53.81 | 58,281,300 |
| 20 mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.28 | - |
| 19 mar 2024 | 56.25 | 56.75 | 56.00 | 56.25 | 55.28 | 22,505,300 |
| 18 mar 2024 | 56.50 | 57.25 | 56.00 | 56.25 | 55.28 | 35,737,900 |
| 15 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.27 | - |
| 14 mar 2024 | 57.50 | 57.75 | 57.25 | 57.25 | 56.27 | 27,745,600 |
| 13 mar 2024 | 56.75 | 57.75 | 56.50 | 57.50 | 56.51 | 16,659,300 |
| 12 mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.78 | - |
| 11 mar 2024 | 57.50 | 57.75 | 56.50 | 56.75 | 55.78 | 18,022,700 |
| 08 mar 2024 | 58.00 | 58.25 | 57.25 | 57.75 | 56.76 | 24,228,100 |
| 07 mar 2024 | 58.00 | 58.25 | 57.50 | 58.25 | 57.25 | 18,626,900 |
| 06 mar 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 56.51 | 20,909,700 |
| 05 mar 2024 | 56.00 | 56.75 | 55.75 | 56.75 | 55.78 | 19,269,700 |
| 04 mar 2024 | 57.25 | 57.50 | 56.00 | 56.25 | 55.28 | 21,957,200 |
| 01 mar 2024 | 56.75 | 58.00 | 56.75 | 57.50 | 56.51 | 19,068,400 |
| 29 feb 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 56.51 | 36,135,000 |
| 28 feb 2024 | 58.50 | 58.75 | 57.75 | 58.00 | 57.00 | 20,566,300 |
| 27 feb 2024 | 58.50 | 60.00 | 58.25 | 58.50 | 57.50 | 65,645,500 |
| 23 feb 2024 | 57.25 | 57.50 | 56.50 | 57.25 | 56.27 | 28,610,100 |
| 22 feb 2024 | 57.00 | 57.25 | 56.25 | 57.25 | 56.27 | 23,628,300 |
| 21 feb 2024 | 56.25 | 57.00 | 55.25 | 57.00 | 56.02 | 36,112,500 |
| 20 feb 2024 | 55.25 | 56.50 | 54.50 | 56.50 | 55.53 | 36,362,800 |
| 19 feb 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 54.06 | 8,569,600 |
| 16 feb 2024 | 54.50 | 55.25 | 54.50 | 55.00 | 54.06 | 26,183,700 |
| 15 feb 2024 | 54.00 | 55.25 | 53.50 | 54.50 | 53.56 | 39,570,200 |
| 14 feb 2024 | 53.25 | 54.00 | 53.00 | 53.50 | 52.58 | 15,008,300 |
| 13 feb 2024 | 54.00 | 54.50 | 53.50 | 53.75 | 52.83 | 16,435,700 |
| 12 feb 2024 | 54.25 | 54.25 | 53.50 | 53.75 | 52.83 | 9,872,800 |
| 09 feb 2024 | 54.50 | 54.50 | 53.75 | 54.25 | 53.32 | 12,721,100 |
| 08 feb 2024 | 55.25 | 55.25 | 54.25 | 54.75 | 53.81 | 21,749,800 |
| 07 feb 2024 | 55.50 | 56.00 | 55.00 | 55.25 | 54.30 | 18,686,200 |
| 06 feb 2024 | 54.75 | 55.50 | 54.50 | 55.50 | 54.55 | 22,153,600 |
| 05 feb 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 53.56 | 20,470,400 |
| 02 feb 2024 | 53.50 | 54.75 | 53.50 | 54.25 | 53.32 | 26,391,400 |
| 01 feb 2024 | 52.25 | 53.00 | 52.00 | 52.75 | 51.84 | 13,319,500 |
| 31 ene 2024 | 52.50 | 52.50 | 51.75 | 52.25 | 51.35 | 16,534,200 |
| 30 ene 2024 | 52.75 | 53.25 | 52.25 | 52.50 | 51.60 | 13,147,800 |
| 29 ene 2024 | 52.25 | 52.75 | 51.75 | 52.50 | 51.60 | 13,634,700 |
| 26 ene 2024 | 53.00 | 53.50 | 51.50 | 52.00 | 51.11 | 33,475,000 |
| 25 ene 2024 | 53.00 | 53.50 | 52.75 | 53.00 | 52.09 | 11,816,500 |
| 24 ene 2024 | 51.75 | 53.50 | 51.50 | 53.00 | 52.09 | 30,111,200 |
| 23 ene 2024 | 52.75 | 53.50 | 51.25 | 51.75 | 50.86 | 25,864,000 |
| 22 ene 2024 | 53.50 | 53.75 | 52.00 | 52.50 | 51.60 | 26,749,200 |
| 19 ene 2024 | 53.25 | 53.75 | 52.75 | 53.75 | 52.83 | 21,256,800 |
| 18 ene 2024 | 53.75 | 54.00 | 52.75 | 53.00 | 52.09 | 20,610,400 |
| 17 ene 2024 | 53.75 | 54.50 | 53.75 | 53.75 | 52.83 | 20,634,200 |
| 16 ene 2024 | 54.50 | 54.50 | 53.50 | 53.75 | 52.83 | 26,773,400 |
| 15 ene 2024 | 55.25 | 55.50 | 54.50 | 54.75 | 53.81 | 10,766,100 |
| 12 ene 2024 | 54.25 | 55.50 | 54.25 | 55.00 | 54.06 | 22,902,600 |
| 11 ene 2024 | 55.00 | 55.00 | 54.00 | 54.25 | 53.32 | 17,469,300 |
| 10 ene 2024 | 54.25 | 54.75 | 53.75 | 54.25 | 53.32 | 20,829,200 |
| 09 ene 2024 | 55.50 | 55.75 | 54.25 | 54.50 | 53.56 | 16,519,400 |
| 08 ene 2024 | 55.25 | 55.50 | 54.50 | 55.25 | 54.30 | 21,102,800 |
| 05 ene 2024 | 55.75 | 56.25 | 55.00 | 55.50 | 54.55 | 36,798,200 |
| 04 ene 2024 | 55.50 | 56.25 | 55.00 | 56.00 | 55.04 | 21,277,000 |
| 03 ene 2024 | 56.75 | 56.75 | 55.50 | 55.75 | 54.79 | 17,781,400 |
| *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.