Nova Empire Public Company Limited (NOVA.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
Al cierre: 04:36PM ICT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 16,700 |
| 27 jun 2024 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | 42,300 |
| 26 jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 25 jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 24 jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 21 jun 2024 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 91,700 |
| 20 jun 2024 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 63,800 |
| 19 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 18 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 17 jun 2024 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 191,600 |
| 14 jun 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 65,800 |
| 13 jun 2024 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | 3,700 |
| 12 jun 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 76,500 |
| 11 jun 2024 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 72,100 |
| 10 jun 2024 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 143,100 |
| 07 jun 2024 | 10.50 | 11.40 | 10.50 | 11.20 | 11.20 | 121,200 |
| 06 jun 2024 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 53,900 |
| 05 jun 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 2,700 |
| 04 jun 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 7,300 |
| 31 may 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 30 may 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 29 may 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3,400 |
| 28 may 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 11,100 |
| 27 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 23 may 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 13,900 |
| 21 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 20 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 17 may 2024 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 8,700 |
| 16 may 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 15 may 2024 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 600 |
| 14 may 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,500 |
| 13 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
| 10 may 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,700 |
| 09 may 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| 08 may 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 2,100 |
| 07 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 03 may 2024 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | 3,100 |
| 02 may 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 2,200 |
| 30 abr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 abr 2024 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | 7,800 |
| 26 abr 2024 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | 1,300 |
| 25 abr 2024 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 4,400 |
| 24 abr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 23 abr 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 600 |
| 22 abr 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 300 |
| 19 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 10 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 09 abr 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 1,752,400 |
| 05 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
| 04 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
| 03 abr 2024 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 500 |
| 02 abr 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1,300 |
| 01 abr 2024 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | 1,000 |
| 29 mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 5,200 |
| 28 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 mar 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 25,700 |
| 26 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 25 mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2,200 |
| 22 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 21 mar 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 10,200 |
| 20 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 mar 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 400 |
| 18 mar 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 5,300 |
| 15 mar 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 600 |
| 14 mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 13 mar 2024 | 10.40 | 10.50 | 10.10 | 10.20 | 10.20 | 12,200 |
| 12 mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 11 mar 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 49,100 |
| 08 mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 19,400 |
| 07 mar 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 69,900 |
| 06 mar 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 21,100 |
| 05 mar 2024 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 7,100 |
| 04 mar 2024 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 45,600 |
| 01 mar 2024 | 10.20 | 10.50 | 10.10 | 10.10 | 10.10 | 46,900 |
| 29 feb 2024 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | 3,800 |
| 28 feb 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 200 |
| 27 feb 2024 | 10.60 | 10.70 | 10.30 | 10.70 | 10.70 | 30,000 |
| 23 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,100 |
| 22 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| 21 feb 2024 | 10.80 | 11.10 | 10.50 | 11.00 | 11.00 | 19,600 |
| 20 feb 2024 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 55,400 |
| 19 feb 2024 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | 5,600 |
| 16 feb 2024 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | 828,400 |
| 15 feb 2024 | 10.50 | 11.30 | 10.40 | 10.60 | 10.60 | 25,400 |
| 14 feb 2024 | 10.30 | 11.30 | 10.20 | 11.30 | 11.30 | 2,800 |
| 13 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 600 |
| 12 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 09 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6,200 |
| 08 feb 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 1,300 |
| 07 feb 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1,900 |
| 06 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,600 |
| 05 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 feb 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 25,100 |
| 01 feb 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 2,100 |
| 31 ene 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1,500 |
| 30 ene 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 1,200 |
| *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.