U.S. markets closed

Seafco Public Company Limited (SEAFCO.BK)

Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
2.14000.0000 (0.00%)
Al cierre: 04:39PM ICT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20242.14002.14002.14002.14002.1400-
24 jun 20242.14002.16002.12002.14002.1400383,100
21 jun 20242.14002.14002.12002.14002.1400133,900
20 jun 20242.16002.16002.10002.10002.1000252,000
19 jun 20242.24002.24002.24002.24002.2400-
18 jun 20242.24002.24002.24002.24002.2400-
17 jun 20242.26002.26002.20002.24002.2400263,100
14 jun 20242.24002.26002.20002.20002.2000498,800
13 jun 20242.30002.32002.24002.24002.2400945,200
12 jun 20242.08002.24002.08002.20002.2000902,400
11 jun 20241.99002.12001.99002.12002.1200820,700
10 jun 20242.08002.08002.00002.02002.0200811,100
07 jun 20242.04002.08002.02002.04002.0400534,500
06 jun 20242.14002.16002.06002.08002.0800764,300
05 jun 20242.14002.18002.12002.14002.1400316,600
04 jun 20242.22002.22002.14002.16002.1600895,100
31 may 20242.34002.34002.34002.34002.3400-
30 may 20242.34002.34002.34002.34002.3400-
29 may 20242.38002.40002.32002.34002.34001,163,500
28 may 20242.42002.42002.36002.40002.4000511,300
27 may 20242.42002.42002.38002.42002.420097,400
24 may 20242.44002.44002.44002.44002.4400-
23 may 20242.44002.44002.38002.44002.4400206,400
21 may 20242.40002.42002.38002.42002.4200385,100
20 may 20242.48002.48002.48002.48002.4800-
17 may 20242.46002.48002.44002.48002.4800244,700
16 may 20242.46002.46002.46002.46002.4600-
15 may 20242.46002.46002.46002.46002.4600-
14 may 20242.44002.48002.42002.46002.4600385,800
13 may 20242.48002.48002.44002.46002.4600704,500
10 may 20242.48002.52002.46002.48002.4800311,900
09 may 20242.52002.54002.48002.50002.5000366,000
08 may 20242.52002.52002.48002.52002.5200289,900
07 may 20242.54002.54002.54002.54002.5400-
03 may 20242.48002.54002.46002.54002.54001,780,000
03 may 20240.09 Dividendo
03 may 202411:10 División de acciones
02 may 20242.47272.49092.45452.47272.38271,520,750
30 abr 20242.49092.49092.45452.47272.38271,110,340
29 abr 20242.45452.49092.43642.47272.3827569,800
26 abr 20242.40002.45452.40002.41822.3302622,710
25 abr 20242.40002.41822.38182.41822.3302101,200
24 abr 20242.40002.40002.40002.40002.3126-
23 abr 20242.40002.43642.38182.40002.3126674,520
22 abr 20242.32732.40002.32732.38182.2951389,290
19 abr 20242.47272.47272.47272.47272.3827-
18 abr 20242.47272.47272.47272.47272.3827-
17 abr 20242.47272.47272.47272.47272.3827-
11 abr 20242.45452.49092.45452.47272.3827187,000
10 abr 20242.47272.50912.47272.47272.3827358,380
09 abr 20242.41822.47272.41822.45452.3652519,310
05 abr 20242.41822.45452.41822.45452.3652292,490
04 abr 20242.50912.50912.41822.43642.3477783,310
03 abr 20242.52732.52732.47272.49092.4002832,590
02 abr 20242.50912.54552.49092.50912.4178247,170
01 abr 20242.54552.56362.50912.52732.4353733,150
29 mar 20242.49092.52732.49092.52732.4353294,030
28 mar 20242.52732.52732.52732.52732.4353-
27 mar 20242.52732.58182.52732.52732.43533,213,210
26 mar 20242.45452.45452.45452.45452.3652-
25 mar 20242.52732.54552.43642.45452.36521,509,530
22 mar 20242.36362.36362.36362.36362.2776-
21 mar 20242.40002.40002.36362.36362.2776523,820
20 mar 20242.40002.40002.40002.40002.3126-
19 mar 20242.40002.45452.36362.40002.31264,886,090
18 mar 20242.38182.43642.36362.40002.31261,558,590
15 mar 20242.36362.40002.34552.38182.2951734,910
14 mar 20242.40002.40002.30912.36362.27762,023,230
13 mar 20242.40002.47272.32732.38182.29514,242,040
12 mar 20242.40002.40002.40002.40002.3126-
11 mar 20242.45452.45452.38182.40002.31261,204,720
08 mar 20242.45452.49092.43642.45452.36521,468,280
07 mar 20242.43642.45452.41822.45452.3652429,440
06 mar 20242.43642.45452.41822.43642.3477435,490
05 mar 20242.41822.43642.40002.43642.3477660,000
04 mar 20242.45452.47272.41822.41822.3302791,890
01 mar 20242.41822.45452.41822.41822.3302480,480
29 feb 20242.45452.45452.41822.41822.3302436,260
28 feb 20242.41822.47272.41822.41822.3302914,430
27 feb 20242.45452.45452.41822.43642.3477499,290
23 feb 20242.40002.45452.40002.45452.36521,081,190
22 feb 20242.41822.45452.34552.38182.29511,889,360
21 feb 20242.32732.36362.30912.34552.2601356,400
20 feb 20242.29092.34552.29092.34552.2601577,610
19 feb 20242.40002.45452.30912.34552.26011,355,200
16 feb 20242.52732.54552.36362.40002.31261,635,040
15 feb 20242.50912.52732.45452.50912.41781,245,090
14 feb 20242.40002.58182.36362.49092.40025,479,760
13 feb 20242.34552.45452.34552.41822.33021,541,870
12 feb 20242.34552.38182.32732.34552.260184,040
09 feb 20242.34552.38182.32732.34552.260176,670
08 feb 20242.32732.38182.32732.32732.242692,180
07 feb 20242.34552.36362.32732.36362.2776244,860
06 feb 20242.34552.34552.32732.32732.242691,410
05 feb 20242.34552.34552.30912.34552.260140,480
02 feb 20242.36362.36362.32732.32732.2426133,210
01 feb 20242.38182.38182.32732.34552.2601169,070
31 ene 20242.38182.38182.32732.34552.2601128,920
30 ene 20242.36362.40002.32732.38182.2951186,120
29 ene 20242.32732.36362.32732.36362.2776108,680
*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...