U.S. markets open in 1 hour 23 minutes
F S&P 500
5,321.75 +1.50 (+0.03%) F Dow Jones
40,017.00 +7.00 (+0.02%) F Nasdaq
18,666.00 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,103.40 -1.50 (-0.07%) Petróleo
79.26 +0.03 (+0.04%) Oro
2,394.20 +8.70 (+0.36%)
Central Pattana Public Company Limited (CPN.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:39PM ICT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 62.75 | 63.00 | 62.25 | 62.75 | 62.75 | 7,744,887 |
| 16 may 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 15 may 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 14 may 2024 | 63.25 | 63.50 | 62.50 | 62.75 | 62.75 | 7,875,100 |
| 13 may 2024 | 62.50 | 63.75 | 62.25 | 63.25 | 63.25 | 7,373,500 |
| 10 may 2024 | 62.75 | 63.00 | 61.75 | 62.50 | 62.50 | 6,691,000 |
| 09 may 2024 | 62.50 | 63.50 | 62.25 | 62.75 | 62.75 | 8,163,000 |
| 08 may 2024 | 63.00 | 63.25 | 62.50 | 62.50 | 62.50 | 8,324,400 |
| 07 may 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 03 may 2024 | 63.00 | 63.50 | 62.50 | 62.75 | 62.75 | 5,141,100 |
| 02 may 2024 | 63.50 | 63.75 | 63.00 | 63.25 | 63.25 | 7,810,200 |
| 30 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 29 abr 2024 | 62.50 | 62.50 | 61.75 | 62.00 | 62.00 | 7,520,800 |
| 26 abr 2024 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | 8,299,800 |
| 25 abr 2024 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 10,158,100 |
| 24 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 23 abr 2024 | 62.50 | 62.75 | 62.00 | 62.00 | 62.00 | 7,947,000 |
| 22 abr 2024 | 62.25 | 62.50 | 61.50 | 62.25 | 62.25 | 4,048,900 |
| 19 abr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 18 abr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 17 abr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 11 abr 2024 | 64.00 | 64.25 | 63.00 | 63.25 | 63.25 | 5,807,600 |
| 10 abr 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 09 abr 2024 | 63.00 | 64.75 | 63.00 | 64.75 | 64.75 | 7,398,300 |
| 05 abr 2024 | 63.00 | 63.25 | 62.75 | 63.00 | 63.00 | 1,424,500 |
| 04 abr 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | 3,722,700 |
| 03 abr 2024 | 63.00 | 63.75 | 62.50 | 63.25 | 63.25 | 4,404,800 |
| 02 abr 2024 | 63.25 | 63.75 | 63.00 | 63.25 | 63.25 | 3,129,300 |
| 01 abr 2024 | 63.50 | 63.50 | 62.75 | 63.25 | 63.25 | 3,317,900 |
| 29 mar 2024 | 62.75 | 63.25 | 62.25 | 63.00 | 63.00 | 4,312,000 |
| 28 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 27 mar 2024 | 62.75 | 63.75 | 62.50 | 63.50 | 63.50 | 4,814,200 |
| 26 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 25 mar 2024 | 63.50 | 63.75 | 62.25 | 62.75 | 62.75 | 6,264,800 |
| 22 mar 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 21 mar 2024 | 64.25 | 64.50 | 63.50 | 63.75 | 63.75 | 5,825,200 |
| 20 mar 2024 | 64.25 | 64.25 | 63.50 | 63.75 | 63.75 | 2,369,300 |
| 19 mar 2024 | 64.00 | 64.50 | 63.75 | 64.00 | 64.00 | 8,010,800 |
| 18 mar 2024 | 64.00 | 64.50 | 63.25 | 64.00 | 64.00 | 11,265,700 |
| 15 mar 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 14,850,600 |
| 14 mar 2024 | 63.50 | 65.25 | 63.50 | 65.00 | 65.00 | 10,528,800 |
| 14 mar 2024 | 1.8 Dividendo | |||||
| 13 mar 2024 | 65.25 | 65.50 | 64.50 | 65.00 | 63.20 | 8,447,000 |
| 12 mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.96 | - |
| 11 mar 2024 | 65.00 | 65.75 | 64.50 | 64.75 | 62.96 | 6,664,000 |
| 08 mar 2024 | 65.25 | 65.50 | 64.50 | 65.50 | 63.69 | 5,967,200 |
| 07 mar 2024 | 64.75 | 65.25 | 64.25 | 65.00 | 63.20 | 6,793,100 |
| 06 mar 2024 | 65.00 | 65.25 | 64.50 | 64.75 | 62.96 | 5,720,000 |
| 05 mar 2024 | 64.50 | 65.00 | 63.75 | 64.50 | 62.71 | 8,881,900 |
| 04 mar 2024 | 66.00 | 66.50 | 65.25 | 65.25 | 63.44 | 6,096,900 |
| 01 mar 2024 | 65.25 | 66.75 | 65.25 | 66.25 | 64.42 | 6,795,100 |
| 29 feb 2024 | 66.25 | 66.25 | 64.50 | 64.75 | 62.96 | 18,874,800 |
| 28 feb 2024 | 66.50 | 66.75 | 65.75 | 66.25 | 64.42 | 6,711,500 |
| 27 feb 2024 | 66.50 | 67.75 | 66.00 | 67.00 | 65.14 | 10,607,900 |
| 23 feb 2024 | 65.75 | 66.50 | 65.50 | 66.25 | 64.42 | 4,260,100 |
| 22 feb 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 63.93 | 8,509,700 |
| 21 feb 2024 | 65.75 | 66.75 | 65.25 | 66.00 | 64.17 | 14,424,100 |
| 20 feb 2024 | 65.00 | 65.75 | 64.50 | 65.75 | 63.93 | 7,186,500 |
| 19 feb 2024 | 63.75 | 65.00 | 63.75 | 64.75 | 62.96 | 6,350,600 |
| 16 feb 2024 | 63.50 | 64.25 | 63.25 | 63.50 | 61.74 | 6,705,600 |
| 15 feb 2024 | 62.50 | 63.25 | 62.25 | 63.00 | 61.26 | 5,465,600 |
| 14 feb 2024 | 62.50 | 63.25 | 62.50 | 63.25 | 61.50 | 7,019,600 |
| 13 feb 2024 | 63.00 | 63.50 | 63.00 | 63.00 | 61.26 | 3,253,700 |
| 12 feb 2024 | 63.50 | 63.50 | 62.75 | 63.00 | 61.26 | 3,256,800 |
| 09 feb 2024 | 63.00 | 64.00 | 63.00 | 63.50 | 61.74 | 4,502,700 |
| 08 feb 2024 | 64.00 | 64.25 | 62.25 | 62.50 | 60.77 | 12,518,700 |
| 07 feb 2024 | 63.50 | 64.50 | 63.25 | 64.50 | 62.71 | 5,220,300 |
| 06 feb 2024 | 62.75 | 63.75 | 62.25 | 63.50 | 61.74 | 10,728,100 |
| 05 feb 2024 | 64.00 | 64.25 | 62.00 | 62.50 | 60.77 | 13,956,400 |
| 02 feb 2024 | 64.50 | 65.00 | 64.25 | 64.25 | 62.47 | 2,900,700 |
| 01 feb 2024 | 64.75 | 65.00 | 64.00 | 64.25 | 62.47 | 5,874,100 |
| 31 ene 2024 | 65.00 | 66.00 | 64.50 | 64.75 | 62.96 | 9,784,300 |
| 30 ene 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 62.71 | 8,950,700 |
| 29 ene 2024 | 64.75 | 66.00 | 64.75 | 65.75 | 63.93 | 3,244,500 |
| 26 ene 2024 | 65.00 | 65.50 | 64.25 | 64.75 | 62.96 | 7,870,000 |
| 25 ene 2024 | 66.50 | 66.75 | 65.25 | 65.25 | 63.44 | 12,430,800 |
| 24 ene 2024 | 64.75 | 66.75 | 64.75 | 66.75 | 64.90 | 6,682,600 |
| 23 ene 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 62.71 | 4,693,800 |
| 22 ene 2024 | 65.25 | 66.00 | 64.50 | 65.00 | 63.20 | 11,135,700 |
| 19 ene 2024 | 63.75 | 64.50 | 63.50 | 64.50 | 62.71 | 4,420,600 |
| 18 ene 2024 | 63.50 | 64.25 | 62.75 | 63.50 | 61.74 | 12,781,100 |
| 17 ene 2024 | 63.75 | 64.00 | 62.50 | 63.25 | 61.50 | 13,822,900 |
| 16 ene 2024 | 65.00 | 65.25 | 63.75 | 64.00 | 62.23 | 12,521,900 |
| 15 ene 2024 | 65.75 | 66.00 | 65.00 | 65.50 | 63.69 | 4,304,700 |
| 12 ene 2024 | 66.25 | 66.50 | 65.00 | 65.50 | 63.69 | 9,418,000 |
| 11 ene 2024 | 66.00 | 67.00 | 65.75 | 66.75 | 64.90 | 6,639,300 |
| 10 ene 2024 | 66.25 | 66.75 | 65.75 | 66.00 | 64.17 | 6,434,700 |
| 09 ene 2024 | 66.25 | 66.75 | 66.00 | 66.50 | 64.66 | 9,515,800 |
| 08 ene 2024 | 66.50 | 67.00 | 65.25 | 65.50 | 63.69 | 11,807,900 |
| 05 ene 2024 | 67.25 | 67.50 | 66.50 | 66.50 | 64.66 | 15,691,400 |
| 04 ene 2024 | 67.50 | 68.00 | 66.50 | 68.00 | 66.12 | 12,388,500 |
| 03 ene 2024 | 68.25 | 68.75 | 67.75 | 68.00 | 66.12 | 9,256,000 |
| 28 dic 2023 | 69.50 | 70.00 | 69.00 | 70.00 | 68.06 | 11,354,900 |
| 27 dic 2023 | 68.50 | 69.50 | 68.00 | 69.25 | 67.33 | 11,539,400 |
| 26 dic 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 66.60 | 7,265,700 |
| 25 dic 2023 | 68.00 | 68.25 | 67.50 | 67.50 | 65.63 | 6,371,800 |
| 22 dic 2023 | 67.50 | 68.00 | 66.75 | 67.75 | 65.87 | 4,070,900 |
| 21 dic 2023 | 66.50 | 67.50 | 66.25 | 67.50 | 65.63 | 4,391,900 |
| 20 dic 2023 | 66.75 | 67.25 | 66.00 | 66.50 | 64.66 | 3,811,500 |
| 19 dic 2023 | 66.75 | 67.50 | 66.50 | 66.75 | 64.90 | 5,965,300 |
| *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.