U.S. markets open in 8 hours 34 minutes
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,327.90 -2.90 (-0.12%)
Sahathai Printing & Packaging Public Company Limited (STP-R.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
A partir del 11:23AM ICT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 11,100 |
| 25 jun 2024 | 14.10 | 14.40 | 13.80 | 14.20 | 14.20 | 103,000 |
| 24 jun 2024 | 14.10 | 14.40 | 14.00 | 14.20 | 14.20 | 215,800 |
| 21 jun 2024 | 12.90 | 14.20 | 12.90 | 14.20 | 14.20 | 425,800 |
| 20 jun 2024 | 13.00 | 13.30 | 12.90 | 13.20 | 13.20 | 107,500 |
| 19 jun 2024 | 13.50 | 13.60 | 12.90 | 13.30 | 13.30 | 195,100 |
| 18 jun 2024 | 13.60 | 13.80 | 13.30 | 13.50 | 13.50 | 82,000 |
| 17 jun 2024 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | 170,700 |
| 14 jun 2024 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | 167,800 |
| 13 jun 2024 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 77,200 |
| 12 jun 2024 | 13.90 | 14.20 | 13.40 | 13.90 | 13.90 | 324,900 |
| 11 jun 2024 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 86,200 |
| 10 jun 2024 | 14.00 | 14.40 | 13.70 | 14.00 | 14.00 | 235,600 |
| 07 jun 2024 | 13.50 | 13.70 | 13.20 | 13.70 | 13.70 | 272,900 |
| 06 jun 2024 | 14.50 | 14.50 | 13.10 | 13.40 | 13.40 | 706,600 |
| 05 jun 2024 | 14.20 | 14.70 | 14.10 | 14.50 | 14.50 | 222,400 |
| 04 jun 2024 | 14.70 | 15.00 | 14.40 | 14.40 | 14.40 | 144,800 |
| 31 may 2024 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | 151,400 |
| 30 may 2024 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | 77,400 |
| 29 may 2024 | 15.00 | 15.10 | 14.70 | 14.90 | 14.90 | 239,600 |
| 28 may 2024 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | 136,600 |
| 27 may 2024 | 14.20 | 15.30 | 14.20 | 14.60 | 14.60 | 1,223,700 |
| 24 may 2024 | 14.00 | 14.20 | 13.70 | 14.20 | 14.20 | 196,500 |
| 23 may 2024 | 14.10 | 14.20 | 13.90 | 14.20 | 14.20 | 82,300 |
| 21 may 2024 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 68,500 |
| 20 may 2024 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 243,600 |
| 17 may 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 48,500 |
| 16 may 2024 | 13.20 | 13.90 | 13.20 | 13.70 | 13.70 | 170,200 |
| 15 may 2024 | 13.70 | 14.10 | 13.00 | 13.40 | 13.40 | 442,400 |
| 14 may 2024 | 14.30 | 14.50 | 13.50 | 13.70 | 13.70 | 1,151,000 |
| 13 may 2024 | 13.40 | 13.50 | 13.10 | 13.40 | 13.40 | 100,200 |
| 10 may 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 114,100 |
| 09 may 2024 | 13.50 | 13.60 | 13.10 | 13.40 | 13.40 | 115,000 |
| 08 may 2024 | 13.70 | 13.70 | 13.20 | 13.40 | 13.40 | 231,000 |
| 07 may 2024 | 12.80 | 13.50 | 12.60 | 13.50 | 13.50 | 251,000 |
| 03 may 2024 | 13.00 | 13.30 | 12.60 | 12.80 | 12.80 | 152,800 |
| 02 may 2024 | 12.60 | 13.20 | 12.50 | 12.90 | 12.90 | 322,200 |
| 30 abr 2024 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | 165,100 |
| 29 abr 2024 | 12.20 | 12.80 | 12.10 | 12.60 | 12.60 | 240,000 |
| 26 abr 2024 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 45,800 |
| 25 abr 2024 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | 148,600 |
| 24 abr 2024 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | 23,200 |
| 23 abr 2024 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 42,100 |
| 22 abr 2024 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 167,200 |
| 19 abr 2024 | 11.60 | 11.60 | 10.90 | 11.10 | 11.10 | 211,400 |
| 18 abr 2024 | 11.80 | 12.00 | 11.60 | 11.70 | 11.70 | 83,100 |
| 18 abr 2024 | 0.25 Dividendo | |||||
| 17 abr 2024 | 12.00 | 12.10 | 11.60 | 12.10 | 11.85 | 145,500 |
| 11 abr 2024 | 12.10 | 12.20 | 11.90 | 12.00 | 11.75 | 193,000 |
| 10 abr 2024 | 12.60 | 12.90 | 12.10 | 12.20 | 11.95 | 230,600 |
| 09 abr 2024 | 12.00 | 12.50 | 12.00 | 12.30 | 12.05 | 134,500 |
| 05 abr 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.75 | 31,100 |
| 04 abr 2024 | 12.20 | 12.40 | 11.80 | 12.00 | 11.75 | 190,800 |
| 03 abr 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 12.05 | 58,900 |
| 02 abr 2024 | 12.40 | 12.50 | 12.30 | 12.50 | 12.24 | 163,800 |
| 01 abr 2024 | 12.20 | 12.70 | 12.20 | 12.40 | 12.14 | 233,000 |
| 29 mar 2024 | 12.30 | 12.60 | 11.80 | 12.20 | 11.95 | 260,700 |
| 28 mar 2024 | 11.80 | 12.70 | 11.80 | 12.30 | 12.05 | 754,300 |
| 27 mar 2024 | 12.20 | 12.50 | 11.30 | 11.50 | 11.26 | 783,100 |
| 26 mar 2024 | 12.10 | 12.50 | 12.00 | 12.20 | 11.95 | 232,600 |
| 25 mar 2024 | 12.20 | 12.40 | 11.90 | 12.20 | 11.95 | 279,900 |
| 22 mar 2024 | 12.50 | 12.50 | 12.20 | 12.30 | 12.05 | 125,700 |
| 21 mar 2024 | 12.40 | 12.70 | 12.30 | 12.50 | 12.24 | 80,700 |
| 20 mar 2024 | 12.70 | 12.90 | 12.30 | 12.40 | 12.14 | 251,400 |
| 19 mar 2024 | 12.30 | 12.70 | 12.10 | 12.50 | 12.24 | 354,300 |
| 18 mar 2024 | 12.50 | 12.70 | 11.90 | 12.30 | 12.05 | 485,000 |
| 15 mar 2024 | 13.00 | 13.70 | 12.50 | 12.60 | 12.34 | 1,039,200 |
| 14 mar 2024 | 13.20 | 13.20 | 12.90 | 13.00 | 12.73 | 287,200 |
| 13 mar 2024 | 12.70 | 13.00 | 12.50 | 12.80 | 12.54 | 345,500 |
| 12 mar 2024 | 13.40 | 13.70 | 12.60 | 12.70 | 12.44 | 799,900 |
| 11 mar 2024 | 13.30 | 14.10 | 13.10 | 13.30 | 13.03 | 2,810,100 |
| 08 mar 2024 | 11.50 | 12.40 | 11.40 | 12.40 | 12.14 | 2,087,700 |
| 07 mar 2024 | 11.60 | 12.00 | 11.30 | 11.40 | 11.16 | 1,318,500 |
| 06 mar 2024 | 10.10 | 11.10 | 9.90 | 10.80 | 10.58 | 911,500 |
| 05 mar 2024 | 9.90 | 10.00 | 9.85 | 9.90 | 9.70 | 195,600 |
| 04 mar 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.74 | 31,100 |
| 01 mar 2024 | 9.80 | 10.10 | 9.80 | 9.85 | 9.65 | 50,200 |
| 29 feb 2024 | 9.95 | 9.95 | 9.60 | 9.80 | 9.60 | 54,500 |
| 28 feb 2024 | 9.75 | 10.10 | 9.75 | 9.80 | 9.60 | 273,000 |
| 27 feb 2024 | 9.30 | 9.40 | 9.15 | 9.30 | 9.11 | 97,800 |
| 23 feb 2024 | 9.55 | 9.55 | 9.35 | 9.40 | 9.21 | 37,600 |
| 22 feb 2024 | 9.55 | 9.55 | 9.50 | 9.55 | 9.35 | 4,000 |
| 21 feb 2024 | 9.55 | 9.60 | 9.50 | 9.55 | 9.35 | 4,400 |
| 20 feb 2024 | 9.60 | 9.60 | 9.40 | 9.55 | 9.35 | 35,600 |
| 19 feb 2024 | 9.60 | 9.60 | 9.50 | 9.60 | 9.40 | 19,900 |
| 16 feb 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.40 | 16,900 |
| 15 feb 2024 | 9.55 | 9.70 | 9.55 | 9.70 | 9.50 | 26,600 |
| 14 feb 2024 | 9.40 | 9.70 | 9.40 | 9.55 | 9.35 | 8,700 |
| 13 feb 2024 | 9.55 | 9.60 | 9.50 | 9.55 | 9.35 | 2,100 |
| 12 feb 2024 | 9.60 | 9.60 | 9.40 | 9.55 | 9.35 | 17,700 |
| 09 feb 2024 | 9.65 | 9.65 | 9.45 | 9.60 | 9.40 | 7,500 |
| 08 feb 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.30 | 5,800 |
| 07 feb 2024 | 9.65 | 9.70 | 9.55 | 9.65 | 9.45 | 19,300 |
| 06 feb 2024 | 9.60 | 9.65 | 9.45 | 9.65 | 9.45 | 12,400 |
| 05 feb 2024 | 9.40 | 9.65 | 9.35 | 9.40 | 9.21 | 11,400 |
| 02 feb 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.16 | 110,800 |
| 01 feb 2024 | 9.40 | 9.50 | 9.40 | 9.40 | 9.21 | 8,400 |
| 31 ene 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | 100 |
| 30 ene 2024 | 9.25 | 9.40 | 9.15 | 9.35 | 9.16 | 34,800 |
| 29 ene 2024 | 9.35 | 9.40 | 9.15 | 9.40 | 9.21 | 9,000 |
| *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.