U.S. markets open in 3 hours 3 minutes
F S&P 500
5,202.75 -10.00 (-0.19%) F Dow Jones
39,129.00 -66.00 (-0.17%) F Nasdaq
18,141.50 -45.00 (-0.25%) E-mini Russell 2000 Index Futur
2,057.00 -7.80 (-0.38%) Petróleo
79.63 +0.64 (+0.81%) Oro
2,315.10 -7.20 (-0.31%)
Sino Logistics Corporation Public Company Limited (SINO.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:39PM ICT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.4000 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 18,908,417 |
| 08 may 2024 | 1.2400 | 1.4600 | 1.2300 | 1.4000 | 1.4000 | 22,489,200 |
| 07 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 03 may 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 475,200 |
| 02 may 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 613,400 |
| 02 may 2024 | 0.014423 Dividendo | |||||
| 30 abr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2556 | 827,800 |
| 29 abr 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2753 | 1,019,100 |
| 26 abr 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2358 | 1,586,300 |
| 25 abr 2024 | 1.2300 | 1.3100 | 1.2200 | 1.2800 | 1.2655 | 5,138,900 |
| 24 abr 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2061 | 745,500 |
| 23 abr 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2300 | 1.2160 | 2,409,100 |
| 22 abr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1271 | 820,900 |
| 19 abr 2024 | 1.1600 | 1.1800 | 1.0500 | 1.1300 | 1.1172 | 3,371,500 |
| 18 abr 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1369 | 1,015,600 |
| 17 abr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1765 | 593,000 |
| 11 abr 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.1963 | 858,700 |
| 10 abr 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2358 | 1,707,100 |
| 09 abr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2061 | 731,400 |
| 05 abr 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2300 | 1.2160 | 2,147,100 |
| 04 abr 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1600 | 1.1468 | 1,977,900 |
| 03 abr 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2000 | 1.1864 | 4,245,200 |
| 02 abr 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2655 | 1,720,000 |
| 01 abr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3100 | 1.2951 | 1,328,600 |
| 29 mar 2024 | 1.3100 | 1.3200 | 1.2800 | 1.2800 | 1.2655 | 1,495,700 |
| 28 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3149 | - |
| 27 mar 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3149 | 1,534,100 |
| 26 mar 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3149 | 1,681,100 |
| 25 mar 2024 | 1.3800 | 1.3800 | 1.2900 | 1.2900 | 1.2753 | 2,072,900 |
| 22 mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3446 | - |
| 21 mar 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3446 | 4,481,600 |
| 20 mar 2024 | 1.4200 | 1.4300 | 1.3100 | 1.3100 | 1.2951 | 5,744,700 |
| 19 mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.3841 | 934,500 |
| 18 mar 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4200 | 1.4039 | 1,834,800 |
| 15 mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4138 | - |
| 14 mar 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4138 | 2,761,500 |
| 13 mar 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4100 | 1.3940 | 3,818,000 |
| 12 mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3940 | - |
| 11 mar 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4100 | 1.3940 | 3,305,900 |
| 08 mar 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4138 | 1,432,900 |
| 07 mar 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.3940 | 1,941,700 |
| 06 mar 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4200 | 1.4039 | 4,993,100 |
| 05 mar 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4200 | 1.4039 | 5,867,800 |
| 04 mar 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3742 | 2,367,700 |
| 01 mar 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4200 | 1.4039 | 3,088,600 |
| 29 feb 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4100 | 1.3940 | 4,803,000 |
| 28 feb 2024 | 1.5800 | 1.5800 | 1.4900 | 1.4900 | 1.4731 | 6,850,600 |
| 27 feb 2024 | 1.5900 | 1.6200 | 1.5700 | 1.5900 | 1.5719 | 5,833,200 |
| 23 feb 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5600 | 1.5423 | 1,479,700 |
| 22 feb 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5800 | 1.5621 | 2,736,400 |
| 21 feb 2024 | 1.5400 | 1.6100 | 1.5100 | 1.5900 | 1.5719 | 4,642,000 |
| 20 feb 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5225 | 9,617,200 |
| 19 feb 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 1.6214 | 5,699,100 |
| 16 feb 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6200 | 1.6016 | 5,207,000 |
| 15 feb 2024 | 1.7400 | 1.7700 | 1.6100 | 1.6400 | 1.6214 | 25,998,700 |
| 14 feb 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7104 | 7,536,500 |
| 13 feb 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7499 | 10,474,600 |
| 12 feb 2024 | 1.7700 | 1.8600 | 1.7500 | 1.7700 | 1.7499 | 24,449,700 |
| 09 feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7600 | 1.7400 | 4,294,900 |
| 08 feb 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7300 | 1.7104 | 14,424,100 |
| 07 feb 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7600 | 1.7400 | 11,387,100 |
| 06 feb 2024 | 1.7500 | 1.8400 | 1.7500 | 1.7800 | 1.7598 | 41,331,200 |
| 05 feb 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7500 | 1.7301 | 11,633,700 |
| 02 feb 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7301 | 14,744,100 |
| 01 feb 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7800 | 1.7598 | 19,072,500 |
| 31 ene 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7005 | 16,228,900 |
| 30 ene 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7800 | 1.7598 | 8,965,200 |
| 29 ene 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7700 | 1.7499 | 24,900,000 |
| 26 ene 2024 | 1.8000 | 1.8600 | 1.7100 | 1.7200 | 1.7005 | 69,947,500 |
| 25 ene 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7700 | 1.7499 | 39,126,000 |
| 24 ene 2024 | 1.6600 | 1.7100 | 1.6200 | 1.6900 | 1.6708 | 18,758,400 |
| 23 ene 2024 | 1.6500 | 1.7700 | 1.6500 | 1.6800 | 1.6609 | 63,808,300 |
| 22 ene 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6400 | 1.6214 | 6,263,500 |
| 19 ene 2024 | 1.6900 | 1.7100 | 1.6000 | 1.6400 | 1.6214 | 12,060,400 |
| 18 ene 2024 | 1.6400 | 1.6900 | 1.6300 | 1.6800 | 1.6609 | 9,778,700 |
| 17 ene 2024 | 1.7000 | 1.7600 | 1.6300 | 1.6300 | 1.6115 | 20,871,100 |
| 16 ene 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | 1.6906 | 11,927,900 |
| 15 ene 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6807 | - |
| 12 ene 2024 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.6807 | 15,372,300 |
| 11 ene 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6100 | 1.5917 | 11,983,600 |
| 10 ene 2024 | 1.7400 | 1.7800 | 1.6500 | 1.6500 | 1.6313 | 51,643,800 |
| 09 ene 2024 | 1.6900 | 1.7100 | 1.6500 | 1.6900 | 1.6708 | 13,850,300 |
| 08 ene 2024 | 1.6400 | 1.6800 | 1.5900 | 1.6600 | 1.6411 | 16,848,100 |
| 05 ene 2024 | 1.6800 | 1.7900 | 1.6600 | 1.6600 | 1.6411 | 67,294,900 |
| 04 ene 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6700 | 1.6510 | 25,021,900 |
| 03 ene 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6400 | 1.6214 | 33,344,800 |
| 28 dic 2023 | 1.6000 | 1.6400 | 1.5300 | 1.5500 | 1.5324 | 21,516,600 |
| 27 dic 2023 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.5818 | 24,559,800 |
| 26 dic 2023 | 1.5800 | 1.6800 | 1.5700 | 1.5700 | 1.5522 | 76,034,800 |
| 25 dic 2023 | 1.4900 | 1.5600 | 1.4700 | 1.5600 | 1.5423 | 43,136,100 |
| 22 dic 2023 | 1.5100 | 1.5200 | 1.4600 | 1.4700 | 1.4533 | 9,881,100 |
| 21 dic 2023 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.4830 | 33,187,500 |
| 20 dic 2023 | 1.4800 | 1.5100 | 1.4500 | 1.4600 | 1.4434 | 19,196,200 |
| 19 dic 2023 | 1.4600 | 1.5800 | 1.4300 | 1.4900 | 1.4731 | 101,756,700 |
| 18 dic 2023 | 1.3700 | 1.4800 | 1.3600 | 1.4700 | 1.4533 | 30,450,600 |
| 15 dic 2023 | 1.3900 | 1.4200 | 1.3600 | 1.3600 | 1.3446 | 9,940,000 |
| 14 dic 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3643 | 10,985,600 |
| 13 dic 2023 | 1.4300 | 1.4400 | 1.3100 | 1.3200 | 1.3050 | 22,373,600 |
| 12 dic 2023 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4335 | 19,441,100 |
| 08 dic 2023 | 1.4000 | 1.5200 | 1.4000 | 1.5000 | 1.4830 | 49,035,900 |
| *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.