U.S. markets open in 3 hours 30 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,588.00 +38.00 (+0.10%) F Nasdaq
20,128.00 +88.50 (+0.44%) E-mini Russell 2000 Index Futur
2,071.70 +11.60 (+0.56%) Petróleo
82.52 +0.78 (+0.95%) Oro
2,340.20 +3.60 (+0.15%)
Health Empire Corporation Public Company Limited (HEALTH.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 03:51PM ICT
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 | 1.1100 | 1.7700 | 1.1600 | 1.1900 | 1.1900 | 17,782 |
| 27 jun 2024 | 1.1200 | 1.4400 | 1.1200 | 1.4300 | 1.4300 | 50,010,830 |
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 49,500 |
| 24 jun 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 397 |
| 21 jun 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
| 20 jun 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 27,301 |
| 19 jun 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 500 |
| 18 jun 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 400 |
| 17 jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 506 |
| 14 jun 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 906 |
| 13 jun 2024 | 1.2200 | 1.2200 | 0.8700 | 1.2200 | 1.2200 | 112,112 |
| 12 jun 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 10,614 |
| 11 jun 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 30,800 |
| 10 jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 39,100 |
| 07 jun 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 55,300 |
| 06 jun 2024 | 1.3400 | 1.6800 | 1.2200 | 1.2400 | 1.2400 | 11,810 |
| 05 jun 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 400 |
| 04 jun 2024 | 1.3300 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 20,101 |
| 31 may 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 42,088 |
| 28 may 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 6,900 |
| 27 may 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 402 |
| 24 may 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 34,665 |
| 23 may 2024 | 1.6300 | 1.6400 | 1.3400 | 1.3800 | 1.3800 | 31,959 |
| 21 may 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 108 |
| 20 may 2024 | 1.2500 | 1.8200 | 1.2500 | 1.6500 | 1.6500 | 33,034 |
| 17 may 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 16 may 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 24,200 |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 1.2700 | 1.4700 | 1.2700 | 1.4700 | 1.4700 | 900 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,176 |
| 08 may 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 200 |
| 07 may 2024 | 1.7000 | 1.7000 | 1.3600 | 1.3900 | 1.3900 | 647 |
| 03 may 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 200 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 2,800 |
| 29 abr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 1,017 |
| 26 abr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 600 |
| 25 abr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 4,388 |
| 24 abr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 929 |
| 23 abr 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 607 |
| 22 abr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 400 |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 17 abr 2024 | 1.4200 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 7,007 |
| 11 abr 2024 | 1.3300 | 1.6400 | 1.3300 | 1.4000 | 1.4000 | 14,119 |
| 10 abr 2024 | 1.3000 | 1.7000 | 1.3000 | 1.6600 | 1.6600 | 5,348 |
| 09 abr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 138 |
| 05 abr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 2,608 |
| 04 abr 2024 | 1.3800 | 1.4900 | 1.1900 | 1.3300 | 1.3300 | 40,730 |
| 03 abr 2024 | 1.6400 | 1.6400 | 1.2900 | 1.3900 | 1.3900 | 16,960 |
| 02 abr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 19,800 |
| 01 abr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 200 |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1.7000 | 1.8600 | 1.6500 | 1.7100 | 1.7100 | 23,893 |
| 27 mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 12,800 |
| 26 mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 11,691 |
| 25 mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 308 |
| 22 mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 9,501 |
| 21 mar 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 2,200 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 400 |
| 18 mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 1,446 |
| 15 mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 5,629,000 |
| 14 mar 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 600 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
| 11 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 08 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 07 mar 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 3,500 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
| 04 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 6,500 |
| 01 mar 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 21,300 |
| 29 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 100 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 18,229 |
| 23 feb 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 7,500 |
| 22 feb 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 11,105 |
| 21 feb 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 4,832 |
| 20 feb 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 67,055 |
| 19 feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 11,596 |
| 16 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
| 15 feb 2024 | 1.8500 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 11,400 |
| 14 feb 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 2,060 |
| 13 feb 2024 | 1.8200 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 31,488 |
| 12 feb 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 15,100 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 1.8400 | 1.9900 | 1.8400 | 1.9900 | 1.9900 | 13,000 |
| 07 feb 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 55,400 |
| 06 feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 11,000 |
| 05 feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 8,700 |
| 02 feb 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 6,740 |
| 01 feb 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 23,700 |
| 31 ene 2024 | 1.8300 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 33,000 |
| 30 ene 2024 | 1.9800 | 1.9900 | 1.8200 | 1.8700 | 1.8700 | 15,575 |
| *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.