Workpoint Entertainment Public Company Limited (WORK.BK)
Thailand - Thailand Precio retrasado. Divisa en THB.
Añadir a la lista de seguimiento
Al cierre: 04:38PM ICT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en THBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.60 | 8.65 | 8.50 | 8.65 | 8.65 | 124,600 |
| 09 may 2024 | 8.45 | 8.60 | 8.45 | 8.50 | 8.50 | 115,300 |
| 08 may 2024 | 8.55 | 8.60 | 8.45 | 8.45 | 8.45 | 278,600 |
| 07 may 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 03 may 2024 | 8.65 | 8.70 | 8.60 | 8.60 | 8.60 | 248,900 |
| 02 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 30 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 29 abr 2024 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | 27,900 |
| 26 abr 2024 | 8.70 | 8.75 | 8.55 | 8.65 | 8.65 | 133,100 |
| 25 abr 2024 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | 121,100 |
| 24 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 23 abr 2024 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 88,200 |
| 22 abr 2024 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | 143,600 |
| 19 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 18 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 11 abr 2024 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | 71,500 |
| 10 abr 2024 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | 202,000 |
| 09 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 05 abr 2024 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | 99,200 |
| 04 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 03 abr 2024 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 126,500 |
| 02 abr 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 89,300 |
| 01 abr 2024 | 9.10 | 9.15 | 9.00 | 9.10 | 9.10 | 166,200 |
| 29 mar 2024 | 9.20 | 9.25 | 9.05 | 9.05 | 9.05 | 79,800 |
| 28 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 27 mar 2024 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | 52,500 |
| 26 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 25 mar 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 28,900 |
| 22 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 21 mar 2024 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 121,200 |
| 20 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 19 mar 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 101,600 |
| 18 mar 2024 | 9.35 | 9.35 | 9.20 | 9.30 | 9.30 | 245,000 |
| 15 mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 14 mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 13 mar 2024 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | 61,200 |
| 12 mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 11 mar 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 230,900 |
| 08 mar 2024 | 9.80 | 10.20 | 9.80 | 9.90 | 9.90 | 522,300 |
| 07 mar 2024 | 9.75 | 9.80 | 9.65 | 9.75 | 9.75 | 75,400 |
| 06 mar 2024 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | 179,600 |
| 06 mar 2024 | 0.09 Dividendo | |||||
| 05 mar 2024 | 9.95 | 9.95 | 9.75 | 9.80 | 9.71 | 69,200 |
| 04 mar 2024 | 9.75 | 9.90 | 9.70 | 9.85 | 9.76 | 41,100 |
| 01 mar 2024 | 9.90 | 9.90 | 9.75 | 9.80 | 9.71 | 104,800 |
| 29 feb 2024 | 9.80 | 10.10 | 9.80 | 9.90 | 9.81 | 210,100 |
| 28 feb 2024 | 9.85 | 10.00 | 9.80 | 9.90 | 9.81 | 86,800 |
| 27 feb 2024 | 9.80 | 9.90 | 9.70 | 9.90 | 9.81 | 119,000 |
| 23 feb 2024 | 9.95 | 10.00 | 9.80 | 9.80 | 9.71 | 125,700 |
| 22 feb 2024 | 9.90 | 10.00 | 9.75 | 9.90 | 9.81 | 229,900 |
| 21 feb 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.81 | 219,300 |
| 20 feb 2024 | 10.20 | 10.20 | 9.90 | 9.90 | 9.81 | 569,800 |
| 19 feb 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.21 | 60,800 |
| 16 feb 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 10.01 | 102,400 |
| 15 feb 2024 | 10.40 | 10.40 | 10.10 | 10.30 | 10.21 | 136,500 |
| 14 feb 2024 | 10.40 | 10.40 | 10.10 | 10.30 | 10.21 | 73,500 |
| 13 feb 2024 | 10.40 | 10.50 | 10.30 | 10.50 | 10.40 | 97,400 |
| 12 feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.30 | 30,400 |
| 09 feb 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 10.40 | 128,800 |
| 08 feb 2024 | 10.40 | 10.70 | 10.40 | 10.50 | 10.40 | 108,000 |
| 07 feb 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.30 | 103,400 |
| 06 feb 2024 | 10.40 | 10.50 | 10.30 | 10.50 | 10.40 | 15,600 |
| 05 feb 2024 | 10.40 | 10.50 | 10.30 | 10.40 | 10.30 | 24,200 |
| 02 feb 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.30 | 16,200 |
| 01 feb 2024 | 10.20 | 10.40 | 10.20 | 10.30 | 10.21 | 16,300 |
| 31 ene 2024 | 10.50 | 10.50 | 10.20 | 10.30 | 10.21 | 32,000 |
| 30 ene 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.40 | 42,700 |
| 29 ene 2024 | 10.30 | 10.50 | 10.30 | 10.30 | 10.21 | 69,400 |
| 26 ene 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.30 | 40,600 |
| 25 ene 2024 | 10.30 | 10.70 | 10.20 | 10.40 | 10.30 | 134,200 |
| 24 ene 2024 | 10.50 | 10.60 | 10.20 | 10.50 | 10.40 | 318,000 |
| 23 ene 2024 | 10.70 | 11.00 | 10.50 | 10.60 | 10.50 | 129,500 |
| 22 ene 2024 | 10.70 | 11.00 | 10.60 | 10.80 | 10.70 | 72,000 |
| 19 ene 2024 | 10.80 | 10.90 | 10.70 | 10.80 | 10.70 | 29,000 |
| 18 ene 2024 | 10.70 | 10.80 | 10.50 | 10.80 | 10.70 | 106,000 |
| 17 ene 2024 | 10.90 | 11.00 | 10.70 | 10.70 | 10.60 | 181,400 |
| 16 ene 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10.80 | 105,200 |
| 15 ene 2024 | 11.20 | 11.20 | 10.90 | 11.10 | 11.00 | 2,380,200 |
| 12 ene 2024 | 11.00 | 11.20 | 10.90 | 11.20 | 11.10 | 114,000 |
| 11 ene 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.80 | 44,100 |
| 10 ene 2024 | 11.10 | 11.20 | 10.90 | 11.00 | 10.90 | 73,200 |
| 09 ene 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 10.90 | 102,300 |
| 08 ene 2024 | 11.20 | 11.20 | 11.00 | 11.10 | 11.00 | 82,800 |
| 05 ene 2024 | 11.40 | 11.40 | 11.10 | 11.20 | 11.10 | 105,800 |
| 04 ene 2024 | 11.40 | 11.40 | 11.10 | 11.30 | 11.20 | 139,500 |
| 03 ene 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.10 | 123,800 |
| 28 dic 2023 | 11.00 | 11.00 | 10.90 | 11.00 | 10.90 | 76,600 |
| 27 dic 2023 | 10.90 | 11.10 | 10.80 | 10.90 | 10.80 | 188,300 |
| 26 dic 2023 | 11.00 | 11.00 | 10.80 | 10.80 | 10.70 | 50,500 |
| 25 dic 2023 | 10.80 | 11.10 | 10.70 | 11.00 | 10.90 | 156,100 |
| 22 dic 2023 | 10.90 | 11.10 | 10.90 | 11.00 | 10.90 | 123,900 |
| 21 dic 2023 | 10.90 | 11.00 | 10.90 | 10.90 | 10.80 | 34,200 |
| 20 dic 2023 | 11.00 | 11.00 | 10.80 | 10.90 | 10.80 | 71,900 |
| 19 dic 2023 | 10.70 | 11.10 | 10.60 | 11.00 | 10.90 | 195,700 |
| 18 dic 2023 | 10.80 | 10.80 | 10.60 | 10.70 | 10.60 | 20,200 |
| 15 dic 2023 | 10.70 | 10.90 | 10.70 | 10.70 | 10.60 | 67,300 |
| 14 dic 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.50 | 74,800 |
| 13 dic 2023 | 11.00 | 11.00 | 10.50 | 10.60 | 10.50 | 507,700 |
| 12 dic 2023 | 11.20 | 11.20 | 10.90 | 11.00 | 10.90 | 107,400 |
| *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.