Mercados españoles cerrados

BuilderSmart Public Company Limited (BSM.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
2,5600+0,2000 (+8,47%)
Al cierre: 04:36PM ICT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,38002,56002,30002,56002,560089.000
27 jun 20242,40002,40002,34002,36002,36008000
26 jun 20242,32002,32002,32002,32002,3200-
25 jun 20242,32002,32002,32002,32002,3200-
24 jun 20242,32002,32002,32002,32002,3200-
21 jun 20242,56002,56002,32002,32002,320095.800
20 jun 20242,42002,56002,38002,56002,5600157.200
19 jun 20242,44002,44002,44002,44002,4400-
18 jun 20242,44002,44002,44002,44002,4400-
17 jun 20242,44002,44002,44002,44002,4400-
14 jun 20242,46002,46002,38002,44002,44008100
13 jun 20242,50002,54002,38002,46002,460082.400
12 jun 20242,50002,56002,46002,56002,5600146.800
11 jun 20242,40002,52002,40002,52002,520042.900
10 jun 20242,40002,40002,30002,38002,380021.300
07 jun 20242,28002,28002,28002,28002,2800-
06 jun 20242,48002,50002,14002,28002,280080.300
05 jun 20242,50002,52002,38002,48002,480070.600
04 jun 20242,50002,56002,48002,56002,560011.900
31 may 20242,54002,54002,54002,54002,5400-
30 may 20242,46002,54002,42002,54002,5400178.500
29 may 20242,48002,48002,44002,48002,48004200
28 may 20242,48002,48002,40002,44002,440026.600
27 may 20242,48002,56002,40002,50002,500058.500
24 may 20242,54002,54002,54002,54002,5400-
23 may 20242,50002,54002,50002,54002,5400200
21 may 20242,52002,56002,46002,56002,560019.800
20 may 20242,50002,50002,50002,50002,5000-
17 may 20242,40002,50002,40002,50002,50007600
16 may 20242,44002,44002,44002,44002,4400-
15 may 20242,48002,48002,42002,44002,44002600
14 may 20242,44002,50002,42002,42002,42001500
13 may 20242,46002,46002,40002,46002,460015.900
10 may 20242,50002,58002,40002,58002,5800258.000
09 may 20242,48002,54002,44002,54002,540058.400
08 may 20242,44002,48002,40002,44002,440034.300
07 may 20242,54002,54002,54002,54002,5400-
03 may 20242,50002,56002,50002,54002,54007100
02 may 20242,52002,56002,52002,52002,52002100
30 abr 20242,52002,58002,50002,56002,560035.300
29 abr 20242,50002,50002,50002,50002,50001300
26 abr 20242,30002,56002,28002,56002,5600297.900
25 abr 20242,18002,32002,14002,32002,3200108.000
24 abr 20242,32002,32002,32002,32002,3200-
23 abr 20242,20002,32002,14002,32002,3200125.400
22 abr 20242,48002,48002,18002,24002,2400975.500
19 abr 20242,52002,52002,52002,52002,5200-
18 abr 20242,52002,52002,52002,52002,5200-
17 abr 20242,52002,52002,52002,52002,5200-
11 abr 20242,50002,52002,50002,52002,52008200
10 abr 20242,50002,52002,48002,52002,520013.600
09 abr 20242,56002,56002,56002,56002,5600-
05 abr 20242,56002,56002,56002,56002,56001400
04 abr 20242,50002,50002,50002,50002,5000-
03 abr 20242,48002,50002,48002,50002,50003000
02 abr 20242,48002,50002,48002,50002,50001700
01 abr 20242,46002,52002,44002,52002,520055.800
29 mar 20242,50002,50002,48002,50002,500011.000
28 mar 20242,58002,58002,58002,58002,5800-
27 mar 20242,54002,58002,54002,58002,58001200
26 mar 20242,60002,60002,60002,60002,6000-
25 mar 20242,48002,60002,48002,60002,6000199.600
22 mar 20242,48002,48002,48002,48002,4800-
21 mar 20242,50002,50002,48002,48002,48001400
20 mar 20242,46002,46002,46002,46002,4600-
19 mar 20242,46002,50002,46002,46002,460028.200
18 mar 20242,52002,52002,48002,48002,480032.000
15 mar 20242,58002,58002,58002,58002,5800-
14 mar 20242,54002,58002,48002,58002,5800146.000
13 mar 20242,54002,58002,50002,58002,580056.700
12 mar 20242,60002,60002,60002,60002,6000-
11 mar 20242,58002,60002,50002,60002,6000159.800
08 mar 20242,56002,60002,50002,60002,6000132.100
07 mar 20242,60002,60002,50002,60002,600060.000
06 mar 20242,60002,60002,50002,60002,60008700
05 mar 20242,56002,60002,50002,60002,600027.100
04 mar 20242,60002,60002,50002,60002,600069.500
01 mar 20242,56002,60002,56002,60002,60008300
29 feb 20242,60002,60002,56002,60002,6000500
28 feb 20242,56002,60002,54002,60002,60004900
27 feb 20242,56002,60002,56002,60002,600045.300
23 feb 20242,56002,60002,56002,60002,60001300
22 feb 20242,58002,60002,56002,60002,600011.700
21 feb 20242,56002,60002,52002,60002,6000144.600
20 feb 20242,60002,60002,58002,60002,60002400
19 feb 20242,56002,60002,54002,60002,600012.500
16 feb 20242,56002,60002,48002,60002,600044.300
15 feb 20242,60002,60002,60002,60002,6000400
14 feb 20242,60002,60002,60002,60002,6000200
13 feb 20242,60002,60002,60002,60002,6000300
12 feb 20242,60002,60002,60002,60002,6000500
09 feb 20242,56002,60002,54002,60002,60004200
08 feb 20242,60002,60002,56002,60002,600032.400
07 feb 20242,60002,60002,60002,60002,6000300
06 feb 20242,60002,60002,60002,60002,6000400
05 feb 20242,60002,60002,54002,60002,600025.100
02 feb 20242,58002,60002,58002,60002,600027.800
01 feb 20242,60002,60002,60002,60002,6000-
31 ene 20242,60002,60002,60002,60002,6000400
30 ene 20242,56002,60002,54002,60002,600036.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...