U.S. markets open in 7 hours 16 minutes
F S&P 500
5,522.75 +5.75 (+0.10%) F Dow Jones
39,900.00 +56.00 (+0.14%) F Nasdaq
19,793.75 +43.00 (+0.22%) E-mini Russell 2000 Index Futur
2,057.90 +5.10 (+0.25%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,336.00 -8.40 (-0.36%)
Thai Industrial Fund 1 (TIF1.BK)
Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
A partir del 10:36AM ICT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,000 |
| 24 jun 2024 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | 200 |
| 21 jun 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 24,600 |
| 20 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 19 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 17 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 14 jun 2024 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | 1,100 |
| 13 jun 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 200 |
| 12 jun 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | 4,400 |
| 11 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 10 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
| 07 jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 06 jun 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 2,600 |
| 05 jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 04 jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
| 31 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 31 may 2024 | 0.135 Dividendo | |||||
| 30 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| 29 may 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.77 | 2,100 |
| 28 may 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.77 | 1,100 |
| 27 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 24 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 23 may 2024 | 7.80 | 7.85 | 7.80 | 7.80 | 7.67 | 1,700 |
| 21 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 20 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 17 may 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 12,100 |
| 16 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | - |
| 15 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | - |
| 14 may 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.57 | 11,100 |
| 13 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | 3,100 |
| 10 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 800 |
| 09 may 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.62 | 13,300 |
| 08 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 07 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 03 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 200 |
| 02 may 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.62 | 200 |
| 30 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - |
| 29 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 2,000 |
| 26 abr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 1,000 |
| 25 abr 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 5,100 |
| 24 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 23 abr 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.67 | 29,000 |
| 22 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 700 |
| 19 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 18 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 17 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 11 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 23,400 |
| 10 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 600 |
| 09 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 05 abr 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.72 | 3,600 |
| 04 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 03 abr 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 17,000 |
| 02 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 2,800 |
| 01 abr 2024 | 7.85 | 7.85 | 7.80 | 7.85 | 7.72 | 4,500 |
| 29 mar 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 22,800 |
| 28 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 27 mar 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.72 | 7,900 |
| 26 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | - |
| 25 mar 2024 | 8.35 | 8.35 | 7.85 | 7.95 | 7.81 | 122,600 |
| 22 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - |
| 21 mar 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.26 | 4,100 |
| 20 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - |
| 19 mar 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.21 | 4,900 |
| 18 mar 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 8.26 | 4,200 |
| 15 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - |
| 14 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 3,000 |
| 13 mar 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 8.26 | 8,400 |
| 12 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - |
| 11 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | 3,000 |
| 08 mar 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.31 | 64,400 |
| 07 mar 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.21 | 5,100 |
| 06 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 35,800 |
| 05 mar 2024 | 8.45 | 8.45 | 8.40 | 8.45 | 8.31 | 29,600 |
| 04 mar 2024 | 8.60 | 9.45 | 8.40 | 8.45 | 8.31 | 201,200 |
| 04 mar 2024 | 0.15 Dividendo | |||||
| 01 mar 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.40 | 900 |
| 29 feb 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 8.40 | 1,600 |
| 28 feb 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 8.40 | 9,200 |
| 27 feb 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.45 | 700 |
| 23 feb 2024 | 8.65 | 8.70 | 8.55 | 8.70 | 8.40 | 4,300 |
| 22 feb 2024 | 8.65 | 8.75 | 8.65 | 8.65 | 8.36 | 8,700 |
| 21 feb 2024 | 8.75 | 8.75 | 8.65 | 8.75 | 8.45 | 1,300 |
| 20 feb 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.45 | 3,500 |
| 19 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 5,200 |
| 16 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 15 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 4,800 |
| 14 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.50 | 100 |
| 13 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 12 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 100 |
| 09 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 08 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 07 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 11,400 |
| 06 feb 2024 | 9.00 | 9.00 | 8.65 | 8.70 | 8.40 | 10,600 |
| 05 feb 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.31 | 4,100 |
| 02 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 01 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 4,100 |
| 31 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 30 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 600 |
| 29 ene 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 8.40 | 5,900 |
| *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.