U.S. markets closed

Right Tunnelling Public Company Limited (RT.BK)

Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
0.5200-0.0200 (-3.70%)
Al cierre: 04:36PM ICT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.53000.54000.52000.52000.52003,080,800
27 jun 20240.55000.56000.53000.54000.54004,284,000
26 jun 20240.54000.54000.54000.54000.5400-
25 jun 20240.53000.55000.53000.54000.54008,732,000
24 jun 20240.51000.53000.50000.53000.53004,039,900
21 jun 20240.50000.52000.49000.51000.51002,011,600
20 jun 20240.51000.51000.49000.50000.50001,874,800
19 jun 20240.51000.52000.49000.51000.51004,711,200
18 jun 20240.51000.51000.51000.51000.5100-
17 jun 20240.53000.53000.49000.51000.51006,359,500
14 jun 20240.55000.55000.53000.53000.53003,764,100
13 jun 20240.54000.57000.53000.55000.550013,080,400
12 jun 20240.51000.54000.50000.53000.53004,569,400
11 jun 20240.53000.53000.50000.51000.51004,840,200
10 jun 20240.54000.54000.51000.53000.53002,133,600
07 jun 20240.54000.55000.52000.53000.53005,755,500
06 jun 20240.55000.56000.53000.54000.54008,316,900
05 jun 20240.57000.58000.56000.57000.57002,048,400
04 jun 20240.63000.63000.57000.57000.57006,873,900
31 may 20240.64000.65000.63000.63000.63001,020,900
30 may 20240.64000.65000.64000.64000.64001,481,400
29 may 20240.65000.66000.64000.64000.64002,465,100
28 may 20240.64000.65000.64000.65000.65003,011,800
27 may 20240.65000.65000.64000.64000.64001,881,700
24 may 20240.64000.65000.64000.64000.6400817,200
23 may 20240.64000.66000.64000.65000.65002,981,100
21 may 20240.66000.67000.64000.64000.64004,607,200
20 may 20240.66000.67000.65000.65000.65003,093,000
17 may 20240.65000.66000.64000.65000.65006,651,300
16 may 20240.71000.71000.71000.71000.7100-
15 may 20240.71000.71000.71000.71000.7100-
14 may 20240.76000.77000.71000.71000.710047,116,100
13 may 20240.69000.72000.68000.68000.680010,289,500
10 may 20240.72000.72000.69000.69000.69004,997,600
09 may 20240.73000.76000.71000.71000.710011,040,500
08 may 20240.72000.74000.71000.72000.72006,719,900
07 may 20240.69000.69000.69000.69000.6900-
03 may 20240.71000.72000.69000.69000.69002,887,000
02 may 20240.69000.73000.69000.70000.70009,843,400
30 abr 20240.68000.70000.68000.69000.69006,178,300
29 abr 20240.69000.70000.67000.68000.68003,535,400
26 abr 20240.69000.69000.67000.67000.67003,332,800
25 abr 20240.68000.69000.66000.68000.68002,447,500
24 abr 20240.70000.72000.68000.68000.68009,403,500
23 abr 20240.69000.71000.69000.70000.700011,611,900
22 abr 20240.66000.70000.66000.68000.68007,589,200
19 abr 20240.62000.68000.61000.66000.66006,963,600
18 abr 20240.63000.64000.62000.64000.6400347,700
17 abr 20240.65000.65000.65000.65000.6500-
11 abr 20240.65000.65000.64000.65000.6500846,400
10 abr 20240.65000.67000.64000.65000.65001,837,400
09 abr 20240.65000.65000.64000.64000.64001,518,300
05 abr 20240.66000.66000.64000.65000.6500426,100
04 abr 20240.65000.66000.64000.65000.65001,405,300
03 abr 20240.66000.66000.64000.64000.64001,681,300
02 abr 20240.67000.67000.65000.66000.66001,114,500
01 abr 20240.67000.67000.66000.66000.66001,263,200
29 mar 20240.69000.70000.67000.67000.6700894,500
28 mar 20240.68000.68000.68000.68000.6800-
27 mar 20240.68000.69000.67000.68000.68002,557,700
26 mar 20240.65000.76000.65000.68000.680021,839,600
25 mar 20240.66000.66000.64000.65000.6500385,700
22 mar 20240.64000.64000.64000.64000.6400-
21 mar 20240.65000.65000.64000.64000.64001,195,800
20 mar 20240.66000.67000.64000.65000.65001,712,800
19 mar 20240.65000.67000.64000.67000.67002,550,100
18 mar 20240.64600.66530.63640.65560.65562,835,572
15 mar 20240.64600.64600.64600.64600.6460-
14 mar 20240.65560.68460.64600.64600.64604,422,103
13 mar 20240.65560.67490.65560.65560.65563,537,205
12 mar 20240.67490.67490.67490.67490.6749-
11 mar 20240.70380.70380.67490.67490.67492,194,924
08 mar 20240.73000.74000.72000.73000.73001,575,100
07 mar 20240.75000.75000.73000.73000.7300601,700
06 mar 20240.75000.76000.74000.74000.7400762,600
05 mar 20240.71000.75000.70000.74000.74002,275,400
04 mar 20240.69000.73000.68000.71000.71002,361,900
01 mar 20240.73000.75000.71000.72000.72002,229,800
29 feb 20240.81000.81000.72000.74000.74008,884,800
28 feb 20240.84000.84000.80000.81000.81009,456,300
27 feb 20240.89000.91000.87000.88000.88004,416,400
23 feb 20240.86000.89000.86000.89000.89003,080,800
22 feb 20240.85000.87000.84000.86000.86001,372,800
21 feb 20240.83000.88000.83000.85000.85002,814,900
20 feb 20240.87000.87000.82000.83000.83002,912,100
19 feb 20240.87000.89000.86000.86000.86002,315,700
16 feb 20240.89000.90000.86000.86000.86003,738,900
15 feb 20240.92000.92000.89000.89000.89005,554,800
14 feb 20240.91000.95000.90000.91000.910017,778,200
13 feb 20240.87000.94000.87000.90000.900020,499,500
12 feb 20240.85000.88000.84000.87000.87001,774,600
09 feb 20240.83000.85000.82000.84000.8400343,300
08 feb 20240.86000.87000.83000.83000.83002,155,700
07 feb 20240.87000.88000.86000.86000.86001,162,500
06 feb 20240.87000.90000.85000.86000.86003,677,300
05 feb 20240.87000.89000.87000.88000.88003,666,900
02 feb 20240.82000.88000.82000.87000.87008,620,600
01 feb 20240.81000.84000.81000.82000.82001,724,100
31 ene 20240.89000.89000.80000.83000.83005,854,500
30 ene 20240.88000.92000.88000.88000.88005,874,400
*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...