U.S. markets open in 3 hours 18 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,506.00 -20.00 (-0.05%) F Nasdaq
20,022.00 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,043.00 -1.90 (-0.09%) Petróleo
81.54 +0.71 (+0.88%) Oro
2,327.00 -3.80 (-0.16%)
Ladprao General Hospital Public Company Limited (LPH.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:39PM ICT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 156,000 |
| 25 jun 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 65,000 |
| 24 jun 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 67,700 |
| 21 jun 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 43,600 |
| 20 jun 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6400 | 4.6400 | 15,100 |
| 19 jun 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 18 jun 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 17 jun 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 45,700 |
| 14 jun 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 34,100 |
| 13 jun 2024 | 4.7000 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 26,100 |
| 12 jun 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.6800 | 107,200 |
| 11 jun 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.6800 | 64,300 |
| 10 jun 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 79,700 |
| 07 jun 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 37,500 |
| 06 jun 2024 | 4.7000 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 95,700 |
| 05 jun 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 107,400 |
| 04 jun 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 101,100 |
| 31 may 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 65,700 |
| 30 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 29 may 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 79,700 |
| 28 may 2024 | 4.7000 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 123,800 |
| 27 may 2024 | 4.7400 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | 80,700 |
| 24 may 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 16,900 |
| 23 may 2024 | 4.6800 | 4.7200 | 4.6600 | 4.6600 | 4.6600 | 23,400 |
| 21 may 2024 | 4.6600 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 39,300 |
| 20 may 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 17 may 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.7200 | 21,600 |
| 16 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 15 may 2024 | 4.7200 | 4.7200 | 4.6800 | 4.7000 | 4.7000 | 54,700 |
| 14 may 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 21,000 |
| 13 may 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 1,800 |
| 10 may 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7200 | 4.7200 | 28,500 |
| 09 may 2024 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 4.7400 | 5,700 |
| 08 may 2024 | 4.7400 | 4.7400 | 4.7200 | 4.7400 | 4.7400 | 3,500 |
| 07 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 03 may 2024 | 4.6800 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 42,900 |
| 02 may 2024 | 4.7200 | 4.7200 | 4.6400 | 4.7000 | 4.7000 | 86,100 |
| 02 may 2024 | 0.09 Dividendo | |||||
| 30 abr 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7600 | 4.6700 | 39,700 |
| 29 abr 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7600 | 4.6700 | 9,900 |
| 26 abr 2024 | 4.7600 | 4.7600 | 4.6800 | 4.7400 | 4.6504 | 513,300 |
| 25 abr 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7200 | 4.6308 | 32,000 |
| 24 abr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6504 | - |
| 23 abr 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.6504 | 14,200 |
| 22 abr 2024 | 4.6800 | 4.7400 | 4.6600 | 4.6800 | 4.5915 | 33,800 |
| 19 abr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6700 | - |
| 18 abr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6700 | - |
| 17 abr 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7600 | 4.6700 | 28,700 |
| 11 abr 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7200 | 4.6308 | 80,500 |
| 10 abr 2024 | 4.7600 | 4.7600 | 4.7000 | 4.7600 | 4.6700 | 101,500 |
| 09 abr 2024 | 4.7800 | 4.8000 | 4.7200 | 4.7600 | 4.6700 | 72,700 |
| 05 abr 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7800 | 4.6896 | 6,000 |
| 04 abr 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.6896 | 28,600 |
| 03 abr 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.6896 | 25,400 |
| 02 abr 2024 | 4.7600 | 4.7800 | 4.7400 | 4.7800 | 4.6896 | 16,800 |
| 01 abr 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7600 | 4.6700 | 30,500 |
| 29 mar 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.6700 | 43,900 |
| 28 mar 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6504 | - |
| 27 mar 2024 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.6504 | 72,100 |
| 26 mar 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.6700 | 26,200 |
| 25 mar 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7600 | 4.6700 | 162,500 |
| 22 mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6111 | - |
| 21 mar 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.6111 | 14,100 |
| 20 mar 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7000 | 4.6111 | 12,800 |
| 19 mar 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.6111 | 18,500 |
| 18 mar 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7200 | 4.6308 | 183,400 |
| 15 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5130 | - |
| 14 mar 2024 | 4.5600 | 4.6400 | 4.5600 | 4.6000 | 4.5130 | 32,000 |
| 13 mar 2024 | 4.5400 | 4.6200 | 4.5400 | 4.5600 | 4.4738 | 148,200 |
| 12 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4149 | - |
| 11 mar 2024 | 4.7600 | 4.7600 | 4.5000 | 4.5000 | 4.4149 | 263,500 |
| 08 mar 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7600 | 4.6700 | 119,300 |
| 07 mar 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.7092 | 7,200 |
| 06 mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.8000 | 4.7092 | 150,400 |
| 05 mar 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.6896 | 26,500 |
| 04 mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7800 | 4.6896 | 63,800 |
| 01 mar 2024 | 4.8000 | 4.8200 | 4.7800 | 4.7800 | 4.6896 | 33,000 |
| 29 feb 2024 | 4.8200 | 4.8200 | 4.7800 | 4.8000 | 4.7092 | 64,700 |
| 28 feb 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8400 | 4.7485 | 32,400 |
| 27 feb 2024 | 4.8200 | 4.8400 | 4.8000 | 4.8400 | 4.7485 | 72,800 |
| 23 feb 2024 | 4.8600 | 4.8600 | 4.7800 | 4.8400 | 4.7485 | 96,200 |
| 22 feb 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.7681 | 8,600 |
| 21 feb 2024 | 4.8400 | 4.8600 | 4.7800 | 4.8200 | 4.7289 | 119,000 |
| 20 feb 2024 | 4.9000 | 4.9000 | 4.7800 | 4.8200 | 4.7289 | 454,300 |
| 19 feb 2024 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.8270 | 53,800 |
| 16 feb 2024 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.8074 | 27,000 |
| 15 feb 2024 | 4.9200 | 4.9400 | 4.8800 | 4.9000 | 4.8074 | 127,000 |
| 14 feb 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.8270 | 72,000 |
| 13 feb 2024 | 4.9400 | 4.9400 | 4.8800 | 4.9400 | 4.8466 | 34,400 |
| 12 feb 2024 | 4.9000 | 4.9400 | 4.8800 | 4.9400 | 4.8466 | 14,700 |
| 09 feb 2024 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.8074 | 12,200 |
| 08 feb 2024 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.8074 | 158,500 |
| 07 feb 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9200 | 4.8270 | 38,900 |
| 06 feb 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.8858 | 25,900 |
| 05 feb 2024 | 4.9400 | 4.9800 | 4.9000 | 4.9800 | 4.8858 | 29,500 |
| 02 feb 2024 | 4.8800 | 4.9600 | 4.8800 | 4.9200 | 4.8270 | 64,800 |
| 01 feb 2024 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.8270 | 21,800 |
| 31 ene 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.8270 | 8,200 |
| 30 ene 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.8466 | 7,700 |
| 29 ene 2024 | 4.9000 | 4.9400 | 4.8600 | 4.9400 | 4.8466 | 22,600 |
| *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.