Ditto (Thailand) Public Company Limited (DITTO.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:36PM ICT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15.00 | 15.30 | 14.60 | 14.70 | 14.70 | 1,678,100 |
| 27 jun 2024 | 15.20 | 15.30 | 14.90 | 14.90 | 14.90 | 794,400 |
| 26 jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 25 jun 2024 | 15.70 | 15.80 | 15.10 | 15.30 | 15.30 | 1,879,000 |
| 24 jun 2024 | 15.20 | 15.60 | 14.80 | 15.60 | 15.60 | 1,858,000 |
| 21 jun 2024 | 14.60 | 15.30 | 14.30 | 15.10 | 15.10 | 1,535,200 |
| 20 jun 2024 | 14.60 | 15.20 | 14.60 | 14.70 | 14.70 | 1,159,500 |
| 19 jun 2024 | 14.90 | 14.90 | 13.80 | 14.60 | 14.60 | 3,057,200 |
| 18 jun 2024 | 15.20 | 15.40 | 14.80 | 14.90 | 14.90 | 1,130,800 |
| 17 jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 14 jun 2024 | 15.30 | 15.70 | 15.10 | 15.20 | 15.20 | 1,739,800 |
| 13 jun 2024 | 15.60 | 16.30 | 15.50 | 15.50 | 15.50 | 2,642,400 |
| 12 jun 2024 | 15.70 | 15.90 | 15.30 | 15.60 | 15.60 | 1,730,100 |
| 11 jun 2024 | 15.10 | 16.00 | 15.10 | 15.60 | 15.60 | 2,281,500 |
| 10 jun 2024 | 15.70 | 15.70 | 14.80 | 15.00 | 15.00 | 3,223,600 |
| 07 jun 2024 | 15.60 | 16.10 | 15.60 | 15.80 | 15.80 | 1,317,000 |
| 06 jun 2024 | 16.30 | 16.40 | 15.50 | 15.60 | 15.60 | 1,648,800 |
| 05 jun 2024 | 15.80 | 16.50 | 15.80 | 16.30 | 16.30 | 1,432,200 |
| 04 jun 2024 | 16.60 | 16.80 | 15.90 | 16.00 | 16.00 | 2,784,600 |
| 31 may 2024 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | 5,722,500 |
| 30 may 2024 | 17.20 | 17.40 | 16.90 | 17.30 | 17.30 | 1,669,000 |
| 29 may 2024 | 17.80 | 17.90 | 17.20 | 17.20 | 17.20 | 2,706,800 |
| 28 may 2024 | 17.50 | 18.30 | 17.50 | 17.90 | 17.90 | 3,214,400 |
| 27 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 24 may 2024 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 388,000 |
| 23 may 2024 | 18.50 | 19.10 | 18.30 | 18.50 | 18.50 | 3,803,000 |
| 21 may 2024 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | 3,715,000 |
| 20 may 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | 3,723,500 |
| 17 may 2024 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | 2,658,200 |
| 16 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 15 may 2024 | 21.70 | 21.80 | 18.80 | 20.40 | 20.40 | 11,486,800 |
| 14 may 2024 | 21.90 | 21.90 | 21.40 | 21.50 | 21.50 | 2,447,400 |
| 13 may 2024 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 2,369,600 |
| 10 may 2024 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 618,100 |
| 09 may 2024 | 21.60 | 22.20 | 21.20 | 21.20 | 21.20 | 3,412,700 |
| 08 may 2024 | 21.20 | 21.80 | 20.70 | 21.50 | 21.50 | 6,481,500 |
| 07 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 may 2024 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | 1,098,900 |
| 02 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 30 abr 2024 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 2,756,700 |
| 29 abr 2024 | 20.70 | 21.10 | 20.50 | 20.90 | 20.90 | 1,846,000 |
| 26 abr 2024 | 20.70 | 21.20 | 20.50 | 20.70 | 20.70 | 2,515,900 |
| 25 abr 2024 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 1,258,300 |
| 24 abr 2024 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | 828,200 |
| 23 abr 2024 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1,290,700 |
| 22 abr 2024 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | 875,900 |
| 19 abr 2024 | 20.80 | 21.00 | 20.10 | 20.10 | 20.10 | 2,353,700 |
| 18 abr 2024 | 21.80 | 21.90 | 21.30 | 21.30 | 21.30 | 1,307,200 |
| 17 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 11 abr 2024 | 22.40 | 22.50 | 22.20 | 22.20 | 22.20 | 631,100 |
| 10 abr 2024 | 22.10 | 22.70 | 22.00 | 22.50 | 22.50 | 1,722,600 |
| 09 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 05 abr 2024 | 21.60 | 22.10 | 21.60 | 21.70 | 21.70 | 785,800 |
| 04 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 03 abr 2024 | 23.00 | 23.10 | 22.00 | 22.10 | 22.10 | 1,725,400 |
| 02 abr 2024 | 22.80 | 23.10 | 22.80 | 22.90 | 22.90 | 1,468,100 |
| 01 abr 2024 | 23.30 | 23.60 | 22.80 | 22.80 | 22.80 | 1,977,200 |
| 29 mar 2024 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | 707,200 |
| 28 mar 2024 | 23.70 | 23.90 | 23.20 | 23.20 | 23.20 | 1,408,200 |
| 27 mar 2024 | 23.70 | 24.00 | 23.60 | 23.70 | 23.70 | 1,053,100 |
| 26 mar 2024 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 997,200 |
| 25 mar 2024 | 24.40 | 24.80 | 23.70 | 23.80 | 23.80 | 2,014,000 |
| 22 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 21 mar 2024 | 23.60 | 24.80 | 23.50 | 24.80 | 24.80 | 2,742,900 |
| 20 mar 2024 | 23.80 | 24.00 | 23.30 | 23.30 | 23.30 | 2,127,100 |
| 19 mar 2024 | 23.00 | 24.10 | 22.90 | 24.00 | 24.00 | 5,472,300 |
| 18 mar 2024 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | 945,600 |
| 15 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 14 mar 2024 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | 904,700 |
| 13 mar 2024 | 23.00 | 23.30 | 23.00 | 23.00 | 23.00 | 651,300 |
| 13 mar 2024 | 0.25 Dividendo | |||||
| 12 mar 2024 | 23.40 | 23.50 | 23.10 | 23.20 | 22.95 | 1,095,600 |
| 11 mar 2024 | 23.50 | 23.70 | 23.30 | 23.40 | 23.15 | 495,800 |
| 08 mar 2024 | 23.30 | 23.70 | 23.30 | 23.50 | 23.25 | 798,300 |
| 07 mar 2024 | 23.50 | 23.70 | 23.00 | 23.30 | 23.05 | 959,100 |
| 06 mar 2024 | 23.10 | 23.70 | 23.10 | 23.50 | 23.25 | 1,500,500 |
| 05 mar 2024 | 22.60 | 23.20 | 22.50 | 23.10 | 22.85 | 1,100,300 |
| 04 mar 2024 | 23.90 | 24.20 | 22.80 | 22.80 | 22.55 | 2,228,200 |
| 01 mar 2024 | 24.20 | 24.50 | 23.70 | 23.70 | 23.44 | 1,414,800 |
| 29 feb 2024 | 25.00 | 25.25 | 24.00 | 24.00 | 23.74 | 3,196,400 |
| 28 feb 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 24.73 | 1,247,700 |
| 27 feb 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 25.72 | 915,900 |
| 23 feb 2024 | 26.00 | 26.00 | 25.25 | 25.25 | 24.98 | 1,101,800 |
| 22 feb 2024 | 26.25 | 26.25 | 25.75 | 25.75 | 25.47 | 1,332,900 |
| 21 feb 2024 | 26.00 | 26.75 | 25.75 | 26.25 | 25.97 | 1,334,700 |
| 20 feb 2024 | 25.75 | 26.00 | 25.50 | 26.00 | 25.72 | 585,300 |
| 19 feb 2024 | 26.25 | 26.25 | 25.25 | 26.00 | 25.72 | 1,462,400 |
| 16 feb 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 25.97 | 1,952,100 |
| 15 feb 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.46 | 1,310,900 |
| 14 feb 2024 | 27.50 | 27.50 | 26.75 | 27.00 | 26.71 | 2,294,300 |
| 13 feb 2024 | 27.50 | 28.25 | 27.50 | 27.75 | 27.45 | 1,921,600 |
| 12 feb 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 27.20 | 604,900 |
| 09 feb 2024 | 27.50 | 28.25 | 27.50 | 27.50 | 27.20 | 1,836,100 |
| 08 feb 2024 | 28.25 | 28.75 | 27.25 | 27.50 | 27.20 | 2,804,700 |
| 07 feb 2024 | 28.25 | 28.25 | 27.75 | 28.00 | 27.70 | 996,400 |
| 06 feb 2024 | 28.00 | 28.50 | 27.75 | 28.00 | 27.70 | 1,474,900 |
| 05 feb 2024 | 27.50 | 28.50 | 27.50 | 27.75 | 27.45 | 3,356,500 |
| 02 feb 2024 | 26.50 | 27.50 | 26.50 | 27.00 | 26.71 | 1,733,700 |
| 01 feb 2024 | 26.75 | 26.75 | 26.00 | 26.25 | 25.97 | 1,727,100 |
| 31 ene 2024 | 27.75 | 28.00 | 26.50 | 26.75 | 26.46 | 2,372,100 |
| *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.