U.S. markets closed

Dexon Technology Public Company Limited (DEXON-R.BK)

Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
2.1200-0.1000 (-4.50%)
Al cierre: 04:38PM ICT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.14002.14002.08002.12002.120048,100
09 may 20242.14002.18002.08002.08002.0800111,100
08 may 20242.10002.14002.08002.14002.1400435,900
07 may 20242.20002.20002.10002.10002.1000122,100
07 may 20240.052 Dividendo
03 may 20242.24002.24002.16002.18002.1280286,000
02 may 20242.22002.24002.16002.22002.16701,012,100
30 abr 20242.12002.20002.12002.18002.12801,068,600
29 abr 20242.18002.18002.10002.10002.049991,500
26 abr 20242.16002.18002.10002.16002.1085565,200
25 abr 20242.16002.18002.12002.18002.1280397,700
24 abr 20242.14002.18002.14002.16002.1085341,000
23 abr 20242.10002.16002.10002.14002.0890218,400
22 abr 20242.06002.10002.06002.10002.0499413,500
19 abr 20242.08002.12002.04002.06002.0109187,000
18 abr 20242.08002.16002.08002.08002.0304537,300
17 abr 20242.14002.14002.06002.08002.030477,100
11 abr 20242.06002.14002.04002.04001.9913309,900
10 abr 20242.06002.08002.02002.02001.9718306,500
09 abr 20242.06002.08002.04002.04001.9913204,600
05 abr 20242.06002.10002.02002.06002.0109206,000
04 abr 20242.14002.16002.06002.06002.0109372,000
03 abr 20242.14002.14002.10002.10002.0499252,800
02 abr 20242.16002.16002.12002.12002.0694160,300
01 abr 20242.14002.18002.12002.12002.0694135,300
29 mar 20242.14002.18002.12002.12002.0694265,000
28 mar 20242.16002.16002.14002.14002.089084,300
27 mar 20242.20002.20002.14002.14002.089061,500
26 mar 20242.12002.16002.12002.16002.1085174,300
25 mar 20242.16002.16002.10002.10002.0499134,900
22 mar 20242.12002.26002.10002.14002.0890617,400
21 mar 20242.10002.14002.08002.08002.030482,200
20 mar 20242.14002.16002.06002.06002.0109259,700
19 mar 20242.14002.16002.12002.12002.069466,700
18 mar 20242.14002.20002.12002.12002.0694168,700
15 mar 20242.18002.22002.14002.14002.0890271,800
14 mar 20242.16002.22002.16002.22002.1670234,300
13 mar 20242.14002.16002.12002.16002.108592,500
12 mar 20242.16002.16002.12002.12002.069434,500
11 mar 20242.16002.16002.12002.12002.069496,600
08 mar 20242.16002.16002.12002.16002.108565,600
07 mar 20242.14002.14002.12002.12002.069418,800
06 mar 20242.08002.14002.08002.14002.0890117,100
05 mar 20242.12002.16002.08002.10002.0499131,300
04 mar 20242.12002.16002.12002.12002.069458,300
01 mar 20242.24002.24002.12002.12002.0694151,400
29 feb 20242.08002.22002.08002.22002.16701,433,900
28 feb 20242.06002.10002.04002.04001.9913114,600
27 feb 20242.14002.14002.06002.06002.0109303,700
23 feb 20242.08002.14002.08002.14002.0890323,000
22 feb 20242.10002.14002.08002.08002.0304249,800
21 feb 20242.12002.16002.06002.08002.0304673,900
20 feb 20242.24002.32002.10002.10002.0499725,300
19 feb 20242.30002.42002.30002.32002.2647113,300
16 feb 20242.36002.36002.30002.30002.2451128,400
15 feb 20242.32002.36002.30002.36002.3037284,700
14 feb 20242.36002.36002.30002.30002.2451221,600
13 feb 20242.34002.40002.34002.34002.2842185,400
12 feb 20242.38002.42002.34002.34002.284277,900
09 feb 20242.34002.44002.34002.38002.3232122,700
08 feb 20242.42002.48002.34002.34002.2842656,600
07 feb 20242.46002.48002.42002.42002.3623267,800
06 feb 20242.40002.48002.38002.44002.3818287,300
05 feb 20242.36002.42002.36002.38002.323265,700
02 feb 20242.44002.44002.34002.34002.2842233,900
01 feb 20242.30002.36002.30002.32002.2647230,700
31 ene 20242.40002.40002.30002.30002.2451489,200
30 ene 20242.54002.54002.40002.40002.3428376,400
29 ene 20242.54002.54002.46002.46002.4013293,900
26 ene 20242.54002.56002.48002.52002.4599698,900
25 ene 20242.46002.52002.46002.52002.45991,520,800
24 ene 20242.46002.48002.40002.46002.4013582,100
23 ene 20242.40002.50002.40002.42002.36232,290,100
22 ene 20242.54002.54002.36002.40002.34281,828,400
19 ene 20242.54002.60002.50002.54002.47941,783,000
18 ene 20242.52002.52002.44002.50002.44041,667,000
17 ene 20242.46002.50002.30002.46002.40131,282,800
16 ene 20242.52002.56002.48002.50002.44041,624,500
15 ene 20242.78002.80002.48002.48002.420810,571,000
12 ene 20242.44002.74002.42002.68002.616110,771,200
11 ene 20242.42002.58002.40002.42002.36233,367,300
10 ene 20242.44002.46002.36002.38002.3232786,300
09 ene 20242.44002.58002.44002.44002.38182,475,700
08 ene 20242.50002.50002.42002.42002.36231,254,800
05 ene 20242.40002.88002.34002.50002.440418,244,500
04 ene 20242.26002.36002.24002.32002.2647368,700
03 ene 20242.28002.28002.24002.26002.2061295,900
28 dic 20232.24002.24002.18002.22002.1670487,000
27 dic 20232.20002.28002.20002.24002.1866192,600
26 dic 20232.26002.28002.18002.20002.1475320,300
25 dic 20232.36002.36002.24002.24002.1866392,400
22 dic 20232.40002.40002.26002.26002.2061629,400
21 dic 20232.50002.50002.34002.36002.30371,289,700
20 dic 20232.20002.34002.20002.28002.2256969,400
19 dic 20232.12002.28002.12002.20002.14751,758,600
18 dic 20232.14002.16002.08002.10002.0499263,200
15 dic 20232.06002.14002.06002.12002.0694745,200
14 dic 20232.04002.08002.04002.04001.991344,100
13 dic 20232.08002.08002.02002.02001.9718231,200
12 dic 20232.12002.12002.08002.10002.0499202,200
*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...