Mercados abrirán en 3 h 16 min
F S&P 500
5,896.75 -9.25 (-0.16%) F Dow Jones
43,479.00 -39.00 (-0.09%) F Nasdaq
20,422.00 -61.50 (-0.30%) E-mini Russell 2000 Index Futur
2,289.90 -1.30 (-0.06%) Petróleo
70.37 +1.15 (+1.66%) Oro
2,747.70 +17.70 (+0.65%)
Major Cineplex Group Public Company Limited (MAJOR.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:37PM ICT
Periodo de tiempo:
21 oct 2023 - 21 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 oct 2024 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | 604,681 |
| 18 oct 2024 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | 1,161,600 |
| 17 oct 2024 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | 2,722,000 |
| 16 oct 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 oct 2024 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | 3,814,000 |
| 11 oct 2024 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | 756,600 |
| 10 oct 2024 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 3,096,200 |
| 09 oct 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 738,100 |
| 08 oct 2024 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | 1,234,900 |
| 07 oct 2024 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 2,945,500 |
| 04 oct 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 03 oct 2024 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | 666,600 |
| 02 oct 2024 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | 521,500 |
| 01 oct 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1,446,700 |
| 30 sept 2024 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 444,900 |
| 27 sept 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 sept 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 1,792,500 |
| 25 sept 2024 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 348,500 |
| 24 sept 2024 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 1,009,400 |
| 23 sept 2024 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | 881,600 |
| 20 sept 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 19 sept 2024 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 1,113,700 |
| 18 sept 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 17 sept 2024 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 1,215,400 |
| 16 sept 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 13 sept 2024 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 475,900 |
| 12 sept 2024 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | 1,034,000 |
| 11 sept 2024 | 15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 1,068,900 |
| 10 sept 2024 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1,335,400 |
| 09 sept 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 06 sept 2024 | 14.80 | 15.20 | 14.60 | 15.10 | 15.10 | 3,961,300 |
| 05 sept 2024 | 14.40 | 14.70 | 14.20 | 14.70 | 14.70 | 3,231,200 |
| 04 sept 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 sept 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 02 sept 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 30 ago 2024 | 14.60 | 14.70 | 14.30 | 14.30 | 14.30 | 3,248,100 |
| 29 ago 2024 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 2,341,700 |
| 28 ago 2024 | 14.10 | 14.60 | 14.10 | 14.40 | 14.40 | 2,426,100 |
| 27 ago 2024 | 14.00 | 14.30 | 13.80 | 14.10 | 14.10 | 2,466,500 |
| 26 ago 2024 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | 1,177,600 |
| 23 ago 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 1,482,300 |
| 22 ago 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 21 ago 2024 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 2,641,600 |
| 20 ago 2024 | 13.80 | 13.90 | 13.30 | 13.60 | 13.60 | 4,176,500 |
| 19 ago 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 ago 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 1,773,600 |
| 15 ago 2024 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 992,900 |
| 14 ago 2024 | 13.20 | 13.70 | 13.10 | 13.60 | 13.60 | 2,062,400 |
| 13 ago 2024 | 13.40 | 13.40 | 12.90 | 13.30 | 13.30 | 2,120,200 |
| 09 ago 2024 | 13.40 | 13.50 | 13.20 | 13.50 | 13.50 | 1,758,900 |
| 08 ago 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 07 ago 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1,835,400 |
| 06 ago 2024 | 13.50 | 13.60 | 13.20 | 13.40 | 13.40 | 2,648,400 |
| 05 ago 2024 | 13.40 | 13.50 | 13.20 | 13.50 | 13.50 | 2,208,400 |
| 02 ago 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 01 ago 2024 | 13.20 | 13.70 | 13.20 | 13.60 | 13.60 | 1,559,700 |
| 31 jul 2024 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 1,671,100 |
| 30 jul 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 jul 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1,561,300 |
| 25 jul 2024 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 1,558,000 |
| 24 jul 2024 | 12.10 | 12.60 | 11.90 | 12.50 | 12.50 | 6,897,100 |
| 23 jul 2024 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | 2,399,100 |
| 19 jul 2024 | 12.30 | 12.40 | 11.90 | 12.20 | 12.20 | 3,133,600 |
| 18 jul 2024 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 1,142,900 |
| 17 jul 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 jul 2024 | 12.40 | 12.50 | 12.20 | 12.40 | 12.40 | 1,227,400 |
| 15 jul 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 jul 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 11 jul 2024 | 12.30 | 12.40 | 12.10 | 12.40 | 12.40 | 803,200 |
| 10 jul 2024 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | 1,541,000 |
| 09 jul 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 jul 2024 | 12.70 | 12.80 | 12.50 | 12.80 | 12.80 | 541,300 |
| 05 jul 2024 | 12.60 | 12.70 | 12.30 | 12.70 | 12.70 | 1,118,400 |
| 04 jul 2024 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 313,600 |
| 03 jul 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 324,700 |
| 02 jul 2024 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | 453,300 |
| 01 jul 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 jun 2024 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | 675,600 |
| 27 jun 2024 | 12.90 | 13.00 | 12.50 | 12.60 | 12.60 | 1,413,300 |
| 26 jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 25 jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 24 jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 jun 2024 | 12.60 | 13.20 | 12.40 | 13.20 | 13.20 | 5,749,800 |
| 20 jun 2024 | 11.90 | 12.40 | 11.90 | 12.30 | 12.30 | 2,866,000 |
| 19 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 14 jun 2024 | 12.60 | 12.80 | 12.30 | 12.60 | 12.60 | 1,781,900 |
| 13 jun 2024 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | 1,885,900 |
| 12 jun 2024 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 3,201,800 |
| 11 jun 2024 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | 3,703,300 |
| 10 jun 2024 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 2,742,000 |
| 07 jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 06 jun 2024 | 13.20 | 13.30 | 12.80 | 13.10 | 13.10 | 4,549,800 |
| 05 jun 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 4,135,600 |
| 04 jun 2024 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | 6,630,700 |
| 31 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 29 may 2024 | 14.40 | 14.40 | 13.60 | 14.00 | 14.00 | 4,050,700 |
| 28 may 2024 | 14.20 | 14.40 | 14.00 | 14.40 | 14.40 | 1,535,900 |
| *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.