U.S. markets closed

Sahathai Printing & Packaging Public Company Limited (STP-R.BK)

Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
13.80-0.10 (-0.72%)
Al cierre: 04:37PM ICT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202413.9013.9013.5013.8013.80167,800
13 jun 202413.8014.0013.7013.9013.9077,200
12 jun 202413.9014.2013.4013.9013.90324,900
11 jun 202413.9014.2013.9014.1014.1086,200
10 jun 202414.0014.4013.7014.0014.00235,600
07 jun 202413.5013.7013.2013.7013.70272,900
06 jun 202414.5014.5013.1013.4013.40706,600
05 jun 202414.2014.7014.1014.5014.50222,400
04 jun 202414.7015.0014.4014.4014.40144,800
31 may 202415.0015.0014.6014.9014.90151,400
30 may 202414.9014.9014.6014.9014.9077,400
29 may 202415.0015.1014.7014.9014.90239,600
28 may 202414.8015.0014.6015.0015.00136,600
27 may 202414.2015.3014.2014.6014.601,223,700
24 may 202414.0014.2013.7014.2014.20196,500
23 may 202414.1014.2013.9014.2014.2082,300
21 may 202414.4014.4014.0014.2014.2068,500
20 may 202414.4014.4014.0014.2014.20243,600
17 may 202413.7014.0013.7014.0014.0048,500
16 may 202413.2013.9013.2013.7013.70170,200
15 may 202413.7014.1013.0013.4013.40442,400
14 may 202414.3014.5013.5013.7013.701,151,000
13 may 202413.4013.5013.1013.4013.40100,200
10 may 202413.2013.5013.2013.5013.50114,100
09 may 202413.5013.6013.1013.4013.40115,000
08 may 202413.7013.7013.2013.4013.40231,000
07 may 202412.8013.5012.6013.5013.50251,000
03 may 202413.0013.3012.6012.8012.80152,800
02 may 202412.6013.2012.5012.9012.90322,200
30 abr 202412.7012.8012.3012.4012.40165,100
29 abr 202412.2012.8012.1012.6012.60240,000
26 abr 202411.6012.0011.6012.0012.0045,800
25 abr 202411.7011.9011.6011.9011.90148,600
24 abr 202411.7011.9011.5011.7011.7023,200
23 abr 202411.5011.7011.4011.7011.7042,100
22 abr 202411.1011.5011.1011.5011.50167,200
19 abr 202411.6011.6010.9011.1011.10211,400
18 abr 202411.8012.0011.6011.7011.7083,100
18 abr 20240.25 Dividendo
17 abr 202412.0012.1011.6012.1011.85145,500
11 abr 202412.1012.2011.9012.0011.75193,000
10 abr 202412.6012.9012.1012.2011.95230,600
09 abr 202412.0012.5012.0012.3012.05134,500
05 abr 202411.8012.0011.8012.0011.7531,100
04 abr 202412.2012.4011.8012.0011.75190,800
03 abr 202412.4012.5012.3012.3012.0558,900
02 abr 202412.4012.5012.3012.5012.24163,800
01 abr 202412.2012.7012.2012.4012.14233,000
29 mar 202412.3012.6011.8012.2011.95260,700
28 mar 202411.8012.7011.8012.3012.05754,300
27 mar 202412.2012.5011.3011.5011.26783,100
26 mar 202412.1012.5012.0012.2011.95232,600
25 mar 202412.2012.4011.9012.2011.95279,900
22 mar 202412.5012.5012.2012.3012.05125,700
21 mar 202412.4012.7012.3012.5012.2480,700
20 mar 202412.7012.9012.3012.4012.14251,400
19 mar 202412.3012.7012.1012.5012.24354,300
18 mar 202412.5012.7011.9012.3012.05485,000
15 mar 202413.0013.7012.5012.6012.341,039,200
14 mar 202413.2013.2012.9013.0012.73287,200
13 mar 202412.7013.0012.5012.8012.54345,500
12 mar 202413.4013.7012.6012.7012.44799,900
11 mar 202413.3014.1013.1013.3013.032,810,100
08 mar 202411.5012.4011.4012.4012.142,087,700
07 mar 202411.6012.0011.3011.4011.161,318,500
06 mar 202410.1011.109.9010.8010.58911,500
05 mar 20249.9010.009.859.909.70195,600
04 mar 20249.809.959.809.959.7431,100
01 mar 20249.8010.109.809.859.6550,200
29 feb 20249.959.959.609.809.6054,500
28 feb 20249.7510.109.759.809.60273,000
27 feb 20249.309.409.159.309.1197,800
23 feb 20249.559.559.359.409.2137,600
22 feb 20249.559.559.509.559.354,000
21 feb 20249.559.609.509.559.354,400
20 feb 20249.609.609.409.559.3535,600
19 feb 20249.609.609.509.609.4019,900
16 feb 20249.709.709.509.609.4016,900
15 feb 20249.559.709.559.709.5026,600
14 feb 20249.409.709.409.559.358,700
13 feb 20249.559.609.509.559.352,100
12 feb 20249.609.609.409.559.3517,700
09 feb 20249.659.659.459.609.407,500
08 feb 20249.709.709.509.509.305,800
07 feb 20249.659.709.559.659.4519,300
06 feb 20249.609.659.459.659.4512,400
05 feb 20249.409.659.359.409.2111,400
02 feb 20249.509.509.359.359.16110,800
01 feb 20249.409.509.409.409.218,400
31 ene 20249.409.409.409.409.21100
30 ene 20249.259.409.159.359.1634,800
29 ene 20249.359.409.159.409.219,000
26 ene 20249.159.409.159.409.21500
25 ene 20249.309.559.309.409.215,700
24 ene 20249.259.309.259.309.117,100
23 ene 20249.109.259.059.259.0611,800
22 ene 20249.159.309.059.309.1165,300
19 ene 20249.359.359.209.259.0611,300
18 ene 20249.359.409.259.409.212,200
17 ene 20249.359.409.209.359.1651,900
*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...