SCB X Public Company Limited (SCB.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:38PM ICT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 29 abr 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 9,444,200 |
| 26 abr 2024 | 105.00 | 107.00 | 104.50 | 106.50 | 106.50 | 10,962,700 |
| 25 abr 2024 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 3,999,400 |
| 24 abr 2024 | 105.50 | 105.50 | 103.50 | 105.00 | 105.00 | 12,660,500 |
| 23 abr 2024 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 13,766,700 |
| 22 abr 2024 | 104.50 | 105.50 | 104.50 | 104.50 | 104.50 | 15,509,000 |
| 19 abr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 18 abr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 17 abr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 17 abr 2024 | 7.84 Dividendo | |||||
| 11 abr 2024 | 115.50 | 116.50 | 115.00 | 115.50 | 107.66 | 24,277,900 |
| 10 abr 2024 | 115.00 | 115.50 | 114.50 | 115.50 | 107.66 | 8,728,900 |
| 09 abr 2024 | 113.00 | 115.00 | 112.50 | 115.00 | 107.19 | 11,795,400 |
| 05 abr 2024 | 111.50 | 113.00 | 111.00 | 112.50 | 104.86 | 7,172,000 |
| 04 abr 2024 | 112.00 | 112.50 | 111.00 | 111.50 | 103.93 | 14,559,200 |
| 03 abr 2024 | 113.50 | 114.00 | 112.00 | 112.50 | 104.86 | 14,065,100 |
| 02 abr 2024 | 114.00 | 114.50 | 113.50 | 114.00 | 106.26 | 8,532,800 |
| 01 abr 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 106.26 | 3,179,500 |
| 29 mar 2024 | 114.00 | 114.50 | 114.00 | 114.00 | 106.26 | 5,281,200 |
| 28 mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 106.73 | - |
| 27 mar 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 106.73 | 4,421,500 |
| 26 mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 106.73 | - |
| 25 mar 2024 | 115.00 | 116.00 | 114.00 | 114.50 | 106.73 | 8,995,300 |
| 22 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 107.19 | - |
| 21 mar 2024 | 115.00 | 116.00 | 114.50 | 115.00 | 107.19 | 7,230,300 |
| 20 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 107.66 | - |
| 19 mar 2024 | 114.50 | 116.00 | 114.50 | 115.50 | 107.66 | 9,030,100 |
| 18 mar 2024 | 114.00 | 115.00 | 114.00 | 114.50 | 106.73 | 9,946,000 |
| 15 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 107.19 | - |
| 14 mar 2024 | 113.50 | 115.00 | 113.00 | 115.00 | 107.19 | 14,380,200 |
| 13 mar 2024 | 113.00 | 113.50 | 112.50 | 113.50 | 105.80 | 4,089,000 |
| 12 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 105.33 | - |
| 11 mar 2024 | 113.00 | 113.50 | 112.50 | 113.00 | 105.33 | 6,463,900 |
| 08 mar 2024 | 112.50 | 113.50 | 112.00 | 113.50 | 105.80 | 4,148,600 |
| 07 mar 2024 | 112.50 | 113.50 | 112.50 | 112.50 | 104.86 | 8,502,100 |
| 06 mar 2024 | 112.50 | 113.50 | 112.50 | 113.00 | 105.33 | 6,231,400 |
| 05 mar 2024 | 112.50 | 113.00 | 112.00 | 112.00 | 104.40 | 6,801,700 |
| 04 mar 2024 | 112.00 | 113.00 | 111.00 | 112.50 | 104.86 | 6,543,900 |
| 01 mar 2024 | 113.00 | 113.50 | 111.50 | 111.50 | 103.93 | 15,517,900 |
| 29 feb 2024 | 113.50 | 114.50 | 111.50 | 112.50 | 104.86 | 18,765,100 |
| 28 feb 2024 | 113.50 | 114.00 | 113.00 | 113.50 | 105.80 | 12,382,600 |
| 27 feb 2024 | 112.50 | 114.00 | 112.50 | 113.50 | 105.80 | 19,382,300 |
| 23 feb 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 104.86 | 18,941,200 |
| 22 feb 2024 | 111.00 | 111.50 | 110.50 | 111.00 | 103.47 | 15,540,000 |
| 21 feb 2024 | 110.00 | 111.50 | 109.00 | 111.00 | 103.47 | 58,183,400 |
| 20 feb 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 96.94 | 4,333,200 |
| 19 feb 2024 | 103.00 | 103.50 | 102.50 | 103.50 | 96.47 | 3,977,400 |
| 16 feb 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 96.47 | 5,838,900 |
| 15 feb 2024 | 102.50 | 103.00 | 101.00 | 101.50 | 94.61 | 9,891,200 |
| 14 feb 2024 | 101.50 | 103.50 | 101.00 | 102.50 | 95.54 | 6,844,700 |
| 13 feb 2024 | 104.50 | 104.50 | 102.00 | 102.00 | 95.08 | 10,411,400 |
| 12 feb 2024 | 103.00 | 104.50 | 103.00 | 104.00 | 96.94 | 2,016,500 |
| 09 feb 2024 | 104.50 | 104.50 | 102.50 | 103.00 | 96.01 | 6,483,900 |
| 08 feb 2024 | 105.00 | 105.50 | 104.00 | 104.00 | 96.94 | 5,575,200 |
| 07 feb 2024 | 106.00 | 107.00 | 105.00 | 105.50 | 98.34 | 5,662,700 |
| 06 feb 2024 | 104.50 | 106.00 | 104.50 | 106.00 | 98.80 | 4,399,100 |
| 05 feb 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 97.87 | 4,967,300 |
| 02 feb 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 97.87 | 4,056,600 |
| 01 feb 2024 | 104.00 | 105.50 | 103.50 | 104.50 | 97.41 | 4,290,800 |
| 31 ene 2024 | 104.00 | 105.00 | 103.50 | 104.00 | 96.94 | 5,769,200 |
| 30 ene 2024 | 105.00 | 105.50 | 103.50 | 104.00 | 96.94 | 7,793,300 |
| 29 ene 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 97.87 | 3,465,300 |
| 26 ene 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 98.34 | 8,507,700 |
| 25 ene 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 98.80 | 9,117,500 |
| 24 ene 2024 | 103.50 | 105.00 | 103.50 | 104.50 | 97.41 | 6,887,600 |
| 23 ene 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 96.94 | 8,419,700 |
| 22 ene 2024 | 105.00 | 105.50 | 103.00 | 105.00 | 97.87 | 8,947,400 |
| 19 ene 2024 | 102.50 | 105.50 | 102.50 | 105.00 | 97.87 | 17,200,000 |
| 18 ene 2024 | 103.00 | 103.00 | 101.50 | 102.50 | 95.54 | 7,378,700 |
| 17 ene 2024 | 103.50 | 104.50 | 102.50 | 102.50 | 95.54 | 10,935,000 |
| 16 ene 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 96.47 | 5,255,700 |
| 15 ene 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 97.87 | - |
| 12 ene 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 97.87 | 4,825,100 |
| 11 ene 2024 | 104.50 | 105.50 | 104.00 | 105.00 | 97.87 | 5,875,900 |
| 10 ene 2024 | 105.50 | 105.50 | 103.50 | 104.00 | 96.94 | 9,292,900 |
| 09 ene 2024 | 105.50 | 106.50 | 105.00 | 106.00 | 98.80 | 7,858,300 |
| 08 ene 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 97.87 | 6,604,900 |
| 05 ene 2024 | 105.00 | 106.50 | 105.00 | 106.50 | 99.27 | 10,293,100 |
| 04 ene 2024 | 105.50 | 105.50 | 104.00 | 105.50 | 98.34 | 8,391,700 |
| 03 ene 2024 | 105.50 | 107.00 | 105.00 | 106.00 | 98.80 | 9,806,100 |
| 28 dic 2023 | 103.50 | 106.50 | 103.00 | 106.00 | 98.80 | 25,020,700 |
| 27 dic 2023 | 104.00 | 104.50 | 103.50 | 103.50 | 96.47 | 7,946,600 |
| 26 dic 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 96.94 | 3,515,500 |
| 25 dic 2023 | 103.50 | 104.50 | 103.00 | 103.50 | 96.47 | 4,754,100 |
| 22 dic 2023 | 104.00 | 104.00 | 103.00 | 104.00 | 96.94 | 5,691,300 |
| 21 dic 2023 | 103.00 | 104.00 | 103.00 | 103.50 | 96.47 | 10,482,100 |
| 20 dic 2023 | 103.00 | 104.00 | 102.50 | 103.50 | 96.47 | 7,665,700 |
| 19 dic 2023 | 102.00 | 103.00 | 101.50 | 102.50 | 95.54 | 12,327,800 |
| 18 dic 2023 | 100.50 | 102.50 | 100.00 | 102.50 | 95.54 | 6,551,400 |
| 15 dic 2023 | 100.00 | 101.50 | 99.75 | 101.00 | 94.14 | 20,620,900 |
| 14 dic 2023 | 99.25 | 99.75 | 99.00 | 99.50 | 92.75 | 6,827,400 |
| 13 dic 2023 | 99.75 | 99.75 | 98.25 | 98.50 | 91.81 | 8,173,900 |
| 12 dic 2023 | 99.00 | 100.00 | 99.00 | 99.50 | 92.75 | 10,003,900 |
| 08 dic 2023 | 99.75 | 100.00 | 99.00 | 99.25 | 92.51 | 6,868,700 |
| 07 dic 2023 | 99.50 | 100.00 | 99.25 | 99.50 | 92.75 | 7,261,300 |
| 06 dic 2023 | 100.50 | 101.00 | 99.50 | 99.75 | 92.98 | 7,223,200 |
| 04 dic 2023 | 100.00 | 101.00 | 100.00 | 100.50 | 93.68 | 5,770,800 |
| 01 dic 2023 | 99.50 | 100.50 | 99.25 | 99.75 | 92.98 | 9,681,100 |
| 30 nov 2023 | 99.75 | 100.00 | 99.00 | 99.25 | 92.51 | 9,500,100 |
| *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.