PTT Global Chemical Public Company Limited (PTTGC.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:35PM ICT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 30 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 29 may 2024 | 36.00 | 36.00 | 35.25 | 35.25 | 35.25 | 15,070,000 |
| 28 may 2024 | 37.25 | 37.25 | 36.00 | 36.50 | 36.50 | 24,113,700 |
| 27 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 24 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 23 may 2024 | 36.75 | 37.50 | 36.75 | 37.00 | 37.00 | 6,408,100 |
| 21 may 2024 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | 11,336,300 |
| 20 may 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 17 may 2024 | 36.25 | 37.75 | 36.25 | 37.75 | 37.75 | 23,012,400 |
| 16 may 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 15 may 2024 | 36.75 | 36.75 | 36.00 | 36.25 | 36.25 | 6,381,900 |
| 14 may 2024 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | 8,697,500 |
| 13 may 2024 | 35.75 | 36.50 | 35.50 | 36.25 | 36.25 | 5,899,200 |
| 10 may 2024 | 35.75 | 36.00 | 35.25 | 35.75 | 35.75 | 7,052,000 |
| 09 may 2024 | 36.25 | 36.50 | 35.50 | 35.75 | 35.75 | 6,476,600 |
| 08 may 2024 | 36.25 | 36.75 | 36.00 | 36.25 | 36.25 | 7,016,200 |
| 07 may 2024 | 36.00 | 36.25 | 35.50 | 36.00 | 36.00 | 7,584,300 |
| 03 may 2024 | 35.75 | 35.75 | 35.00 | 35.75 | 35.75 | 11,556,500 |
| 02 may 2024 | 36.50 | 36.75 | 35.50 | 35.75 | 35.75 | 16,445,700 |
| 30 abr 2024 | 37.25 | 37.25 | 36.50 | 36.75 | 36.75 | 8,057,000 |
| 29 abr 2024 | 37.25 | 37.25 | 36.50 | 37.25 | 37.25 | 5,856,300 |
| 26 abr 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | 5,317,000 |
| 25 abr 2024 | 37.50 | 37.75 | 36.50 | 37.00 | 37.00 | 18,915,200 |
| 24 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 23 abr 2024 | 37.75 | 38.50 | 37.75 | 38.25 | 38.25 | 12,626,500 |
| 22 abr 2024 | 39.00 | 39.00 | 37.75 | 37.75 | 37.75 | 16,551,400 |
| 19 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 18 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 17 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 11 abr 2024 | 40.75 | 41.00 | 40.00 | 40.50 | 40.50 | 4,623,400 |
| 10 abr 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | 8,362,200 |
| 09 abr 2024 | 39.75 | 40.50 | 39.25 | 40.50 | 40.50 | 9,589,200 |
| 05 abr 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 9,474,000 |
| 04 abr 2024 | 41.00 | 41.00 | 39.75 | 40.00 | 40.00 | 17,701,800 |
| 03 abr 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 12,704,900 |
| 02 abr 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 40.25 | 16,007,200 |
| 01 abr 2024 | 38.75 | 39.75 | 38.50 | 39.50 | 39.50 | 10,767,300 |
| 29 mar 2024 | 38.00 | 38.75 | 38.00 | 38.25 | 38.25 | 4,395,800 |
| 28 mar 2024 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | 3,640,000 |
| 27 mar 2024 | 38.25 | 39.00 | 38.25 | 38.50 | 38.50 | 5,095,500 |
| 26 mar 2024 | 38.75 | 38.75 | 38.25 | 38.50 | 38.50 | 7,235,900 |
| 25 mar 2024 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | 3,319,500 |
| 22 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 21 mar 2024 | 39.00 | 39.50 | 38.75 | 39.25 | 39.25 | 6,547,500 |
| 20 mar 2024 | 39.25 | 39.25 | 38.50 | 38.50 | 38.50 | 4,051,000 |
| 19 mar 2024 | 39.25 | 40.00 | 38.50 | 39.00 | 39.00 | 15,110,300 |
| 18 mar 2024 | 39.75 | 40.25 | 39.00 | 39.25 | 39.25 | 11,303,200 |
| 15 mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 14 mar 2024 | 39.00 | 40.25 | 38.75 | 40.25 | 40.25 | 20,583,100 |
| 13 mar 2024 | 37.50 | 39.00 | 37.25 | 39.00 | 39.00 | 17,640,900 |
| 12 mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 11 mar 2024 | 37.75 | 38.00 | 37.50 | 37.75 | 37.75 | 4,086,400 |
| 08 mar 2024 | 37.25 | 38.00 | 37.00 | 37.75 | 37.75 | 5,756,400 |
| 07 mar 2024 | 37.25 | 37.50 | 36.75 | 37.00 | 37.00 | 5,908,900 |
| 06 mar 2024 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | 4,069,000 |
| 05 mar 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 37.25 | 4,510,500 |
| 04 mar 2024 | 37.00 | 37.75 | 36.75 | 37.25 | 37.25 | 4,857,800 |
| 01 mar 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | 9,024,000 |
| 29 feb 2024 | 37.75 | 38.25 | 37.00 | 38.00 | 38.00 | 13,218,785 |
| 28 feb 2024 | 37.00 | 38.25 | 36.75 | 37.75 | 37.75 | 12,734,200 |
| 27 feb 2024 | 38.25 | 38.50 | 37.00 | 37.25 | 37.25 | 7,936,500 |
| 23 feb 2024 | 38.00 | 38.25 | 37.25 | 38.00 | 38.00 | 11,913,800 |
| 23 feb 2024 | 0.75 Dividendo | |||||
| 22 feb 2024 | 38.75 | 39.25 | 38.50 | 38.75 | 38.00 | 10,344,700 |
| 21 feb 2024 | 37.25 | 39.00 | 37.00 | 39.00 | 38.25 | 28,587,800 |
| 20 feb 2024 | 37.50 | 37.50 | 37.00 | 37.25 | 36.53 | 7,370,600 |
| 19 feb 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 36.77 | 7,879,100 |
| 16 feb 2024 | 37.50 | 38.00 | 37.00 | 37.25 | 36.53 | 11,447,600 |
| 15 feb 2024 | 37.00 | 37.75 | 36.75 | 37.50 | 36.77 | 15,826,200 |
| 14 feb 2024 | 35.75 | 37.00 | 35.50 | 37.00 | 36.28 | 14,866,400 |
| 13 feb 2024 | 35.75 | 36.50 | 35.50 | 35.75 | 35.06 | 10,938,600 |
| 12 feb 2024 | 35.50 | 35.75 | 35.00 | 35.25 | 34.57 | 7,379,700 |
| 09 feb 2024 | 35.25 | 35.75 | 34.50 | 35.50 | 34.81 | 10,950,600 |
| 08 feb 2024 | 35.50 | 36.25 | 35.00 | 35.25 | 34.57 | 17,982,300 |
| 07 feb 2024 | 34.50 | 35.50 | 34.25 | 35.25 | 34.57 | 16,828,200 |
| 06 feb 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.59 | 7,906,300 |
| 05 feb 2024 | 34.75 | 34.75 | 33.75 | 34.25 | 33.59 | 8,503,900 |
| 02 feb 2024 | 34.25 | 34.75 | 34.00 | 34.75 | 34.08 | 8,227,300 |
| 01 feb 2024 | 33.50 | 34.25 | 33.25 | 34.00 | 33.34 | 9,837,900 |
| 31 ene 2024 | 34.50 | 35.00 | 33.50 | 33.50 | 32.85 | 13,514,000 |
| 30 ene 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 33.59 | 5,514,200 |
| 29 ene 2024 | 34.50 | 34.50 | 34.00 | 34.25 | 33.59 | 6,211,400 |
| 26 ene 2024 | 34.50 | 34.75 | 34.00 | 34.50 | 33.83 | 7,997,000 |
| 25 ene 2024 | 34.75 | 35.25 | 34.50 | 34.50 | 33.83 | 7,427,600 |
| 24 ene 2024 | 34.25 | 35.25 | 33.75 | 35.00 | 34.32 | 14,810,000 |
| 23 ene 2024 | 34.50 | 34.75 | 33.50 | 34.00 | 33.34 | 9,403,700 |
| 22 ene 2024 | 34.50 | 35.00 | 34.25 | 34.25 | 33.59 | 8,215,300 |
| 19 ene 2024 | 35.25 | 35.25 | 34.25 | 34.50 | 33.83 | 11,708,200 |
| 18 ene 2024 | 35.25 | 35.50 | 34.25 | 35.00 | 34.32 | 11,124,900 |
| 17 ene 2024 | 35.75 | 35.75 | 35.00 | 35.25 | 34.57 | 8,639,200 |
| 16 ene 2024 | 35.75 | 36.25 | 35.50 | 35.75 | 35.06 | 6,120,600 |
| 15 ene 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 35.06 | 5,822,900 |
| 12 ene 2024 | 36.50 | 36.50 | 35.50 | 36.00 | 35.30 | 11,504,600 |
| 11 ene 2024 | 36.75 | 37.00 | 36.25 | 36.75 | 36.04 | 5,230,800 |
| 10 ene 2024 | 36.25 | 37.00 | 36.00 | 36.75 | 36.04 | 7,395,800 |
| 09 ene 2024 | 36.75 | 37.00 | 36.25 | 36.50 | 35.79 | 7,033,600 |
| 08 ene 2024 | 37.25 | 37.25 | 36.00 | 36.25 | 35.55 | 16,426,700 |
| 05 ene 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 36.53 | 10,518,400 |
| 04 ene 2024 | 38.50 | 38.75 | 36.75 | 37.50 | 36.77 | 27,646,100 |
| *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.