U.S. markets open in 5 hours 20 minutes
F S&P 500
5,559.50 +13.50 (+0.24%) F Dow Jones
39,549.00 -1.00 (-0.00%) F Nasdaq
20,108.00 +68.50 (+0.34%) E-mini Russell 2000 Index Futur
2,069.80 +9.70 (+0.47%) Petróleo
82.39 +0.65 (+0.80%) Oro
2,337.40 +0.80 (+0.03%)
D.T.C. Enterprise Public Company Limited (DTCENT.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
A partir del 02:33PM ICT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 588,106 |
| 27 jun 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 945,700 |
| 26 jun 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 856,200 |
| 25 jun 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 883,800 |
| 24 jun 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 21 jun 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 915,600 |
| 20 jun 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 351,100 |
| 19 jun 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 4,493,900 |
| 18 jun 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 2,371,000 |
| 17 jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 14 jun 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 674,500 |
| 13 jun 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 698,200 |
| 12 jun 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 616,100 |
| 11 jun 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 856,000 |
| 10 jun 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 1,508,100 |
| 07 jun 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 453,500 |
| 06 jun 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 1,224,700 |
| 05 jun 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 1,838,400 |
| 04 jun 2024 | 1.3000 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 2,739,900 |
| 31 may 2024 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 1,321,800 |
| 30 may 2024 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 2,051,300 |
| 29 may 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,240,400 |
| 28 may 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 2,760,600 |
| 27 may 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 3,084,400 |
| 24 may 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 2,040,000 |
| 23 may 2024 | 1.3400 | 1.3600 | 1.2500 | 1.2500 | 1.2500 | 6,805,900 |
| 21 may 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 2,840,300 |
| 20 may 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 5,288,400 |
| 17 may 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 6,139,100 |
| 16 may 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 may 2024 | 1.3200 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 9,113,600 |
| 14 may 2024 | 1.1900 | 1.4600 | 1.1700 | 1.3400 | 1.3400 | 41,132,800 |
| 13 may 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 1,895,500 |
| 10 may 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 538,700 |
| 09 may 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 1,191,600 |
| 08 may 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 1,402,200 |
| 07 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 03 may 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 342,700 |
| 02 may 2024 | 1.2762 | 1.2762 | 1.2762 | 1.2762 | 1.2762 | - |
| 02 may 2024 | 0.048507 Dividendo | |||||
| 02 may 2024 | 21:20 División de acciones | |||||
| 30 abr 2024 | 1.2571 | 1.2762 | 1.2381 | 1.2762 | 1.2277 | 2,557,275 |
| 29 abr 2024 | 1.2571 | 1.2857 | 1.2381 | 1.2571 | 1.2094 | 1,483,965 |
| 26 abr 2024 | 1.2667 | 1.2857 | 1.2571 | 1.2667 | 1.2185 | 1,454,460 |
| 25 abr 2024 | 1.2667 | 1.2667 | 1.2476 | 1.2571 | 1.2094 | 985,740 |
| 24 abr 2024 | 1.2381 | 1.2857 | 1.2190 | 1.2571 | 1.2094 | 4,083,240 |
| 23 abr 2024 | 1.2095 | 1.2286 | 1.1905 | 1.2000 | 1.1544 | 926,835 |
| 22 abr 2024 | 1.1810 | 1.2095 | 1.1619 | 1.1905 | 1.1452 | 883,050 |
| 19 abr 2024 | 1.2095 | 1.2095 | 1.1524 | 1.1524 | 1.1086 | 3,544,065 |
| 18 abr 2024 | 1.2667 | 1.2762 | 1.2095 | 1.2190 | 1.1727 | 1,460,130 |
| 17 abr 2024 | 1.3143 | 1.3143 | 1.2381 | 1.2476 | 1.2002 | 3,243,870 |
| 11 abr 2024 | 1.3143 | 1.3238 | 1.2952 | 1.3143 | 1.2643 | 383,880 |
| 10 abr 2024 | 1.3048 | 1.3238 | 1.2762 | 1.3143 | 1.2643 | 1,575,000 |
| 09 abr 2024 | 1.2762 | 1.3143 | 1.2762 | 1.2857 | 1.2368 | 499,275 |
| 05 abr 2024 | 1.2762 | 1.3143 | 1.2762 | 1.2762 | 1.2277 | 1,244,775 |
| 04 abr 2024 | 1.2857 | 1.2857 | 1.2857 | 1.2857 | 1.2368 | - |
| 03 abr 2024 | 1.3619 | 1.3619 | 1.2762 | 1.2857 | 1.2368 | 2,132,340 |
| 02 abr 2024 | 1.3810 | 1.3905 | 1.3429 | 1.3524 | 1.3010 | 2,314,935 |
| 01 abr 2024 | 1.3905 | 1.4190 | 1.3619 | 1.3714 | 1.3193 | 1,240,995 |
| 29 mar 2024 | 1.4000 | 1.4286 | 1.3905 | 1.3905 | 1.3376 | 606,480 |
| 28 mar 2024 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | 1.3559 | - |
| 27 mar 2024 | 1.4190 | 1.4286 | 1.4000 | 1.4095 | 1.3559 | 1,183,770 |
| 26 mar 2024 | 1.4000 | 1.4952 | 1.3905 | 1.4095 | 1.3559 | 7,846,020 |
| 25 mar 2024 | 1.4286 | 1.4476 | 1.3905 | 1.4000 | 1.3468 | 1,122,450 |
| 22 mar 2024 | 1.4286 | 1.4286 | 1.4286 | 1.4286 | 1.3743 | - |
| 21 mar 2024 | 1.4571 | 1.4571 | 1.3810 | 1.4286 | 1.3743 | 5,247,165 |
| 20 mar 2024 | 1.4762 | 1.4762 | 1.4286 | 1.4286 | 1.3743 | 2,870,805 |
| 19 mar 2024 | 1.4571 | 1.5048 | 1.4571 | 1.4762 | 1.4201 | 1,547,700 |
| 18 mar 2024 | 1.5143 | 1.5143 | 1.4667 | 1.4667 | 1.4109 | 2,527,140 |
| 15 mar 2024 | 1.5524 | 1.5524 | 1.4952 | 1.5048 | 1.4476 | 3,041,430 |
| 14 mar 2024 | 1.5524 | 1.5905 | 1.5238 | 1.5429 | 1.4842 | 3,027,150 |
| 13 mar 2024 | 1.5619 | 1.5905 | 1.5429 | 1.5619 | 1.5025 | 1,748,565 |
| 12 mar 2024 | 1.5714 | 1.6000 | 1.5429 | 1.5524 | 1.4934 | 4,326,525 |
| 11 mar 2024 | 1.5524 | 1.5619 | 1.5143 | 1.5524 | 1.4934 | 3,131,205 |
| 08 mar 2024 | 1.5429 | 1.5810 | 1.5048 | 1.5524 | 1.4934 | 4,110,435 |
| 07 mar 2024 | 1.5238 | 1.5619 | 1.5143 | 1.5333 | 1.4751 | 2,730,105 |
| 06 mar 2024 | 1.4952 | 1.5429 | 1.4762 | 1.5238 | 1.4659 | 1,115,520 |
| 05 mar 2024 | 1.4857 | 1.5143 | 1.4476 | 1.4952 | 1.4384 | 1,742,685 |
| 04 mar 2024 | 1.5238 | 1.5333 | 1.4857 | 1.4952 | 1.4384 | 1,564,290 |
| 01 mar 2024 | 1.5048 | 1.5333 | 1.5048 | 1.5048 | 1.4476 | 1,116,045 |
| 29 feb 2024 | 1.5810 | 1.5810 | 1.4857 | 1.4857 | 1.4292 | 3,338,790 |
| 28 feb 2024 | 1.5143 | 1.5905 | 1.5048 | 1.5524 | 1.4934 | 9,602,880 |
| 27 feb 2024 | 1.6286 | 1.6286 | 1.4667 | 1.4952 | 1.4384 | 11,818,485 |
| 23 feb 2024 | 1.6190 | 1.6571 | 1.6095 | 1.6286 | 1.5667 | 1,344,210 |
| 22 feb 2024 | 1.6000 | 1.6381 | 1.5905 | 1.6190 | 1.5575 | 1,970,325 |
| 21 feb 2024 | 1.5810 | 1.6190 | 1.5429 | 1.6000 | 1.5392 | 2,939,685 |
| 20 feb 2024 | 1.6476 | 1.6476 | 1.5810 | 1.5810 | 1.5209 | 2,447,865 |
| 19 feb 2024 | 1.6190 | 1.6571 | 1.6190 | 1.6476 | 1.5850 | 910,665 |
| 16 feb 2024 | 1.6952 | 1.7048 | 1.6190 | 1.6286 | 1.5667 | 5,866,350 |
| 15 feb 2024 | 1.7048 | 1.7238 | 1.6857 | 1.6857 | 1.6216 | 3,171,315 |
| 14 feb 2024 | 1.7048 | 1.7238 | 1.6857 | 1.6857 | 1.6216 | 4,244,730 |
| 13 feb 2024 | 1.7619 | 1.7810 | 1.7143 | 1.7143 | 1.6491 | 8,950,620 |
| 12 feb 2024 | 1.7143 | 1.7524 | 1.6952 | 1.7429 | 1.6766 | 4,962,510 |
| 09 feb 2024 | 1.7143 | 1.7333 | 1.7048 | 1.7048 | 1.6400 | 6,035,820 |
| 08 feb 2024 | 1.6857 | 1.8381 | 1.6857 | 1.7143 | 1.6491 | 46,114,110 |
| 07 feb 2024 | 1.7048 | 1.7143 | 1.6762 | 1.6857 | 1.6216 | 4,920,720 |
| 06 feb 2024 | 1.6476 | 1.7333 | 1.6476 | 1.7143 | 1.6491 | 13,901,580 |
| 05 feb 2024 | 1.6571 | 1.6571 | 1.6190 | 1.6476 | 1.5850 | 1,705,830 |
| 02 feb 2024 | 1.6190 | 1.6476 | 1.6095 | 1.6190 | 1.5575 | 1,919,295 |
| 01 feb 2024 | 1.6190 | 1.6476 | 1.5905 | 1.6095 | 1.5483 | 2,563,890 |
| *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.