Mercados españoles cerrados

Srisawad Capital 1969 Public Company Limited (SCAP.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
1,5900-0,0300 (-1,85%)
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 20241,62001,62001,59001,59001,5900318.900
27 jun 20241,68001,68001,61001,62001,6200434.600
26 jun 20241,60001,60001,60001,60001,6000-
25 jun 20241,60001,60001,60001,60001,6000-
24 jun 20241,60001,60001,60001,60001,6000-
21 jun 20241,55001,72001,54001,60001,60002.462.300
20 jun 20241,60001,61001,54001,56001,5600348.400
19 jun 20241,63001,63001,63001,63001,6300-
18 jun 20241,63001,63001,63001,63001,6300-
17 jun 20241,70001,70001,63001,63001,63001.582.500
14 jun 20241,70001,70001,68001,69001,6900132.700
13 jun 20241,70001,71001,68001,70001,70002.773.300
12 jun 20241,75001,77001,69001,70001,7000464.800
11 jun 20241,71001,80001,66001,77001,77001.964.800
10 jun 20241,79001,79001,70001,71001,7100445.100
07 jun 20241,83001,87001,78001,80001,8000722.500
06 jun 20241,85001,87001,78001,83001,83001.653.900
05 jun 20242,12002,12001,80001,83001,83003.683.500
04 jun 20242,34002,38002,06002,06002,06005.203.600
31 may 20242,50002,50002,50002,50002,5000-
30 may 20242,50002,50002,50002,50002,5000-
29 may 20242,50002,52002,48002,50002,5000528.800
28 may 20242,58002,60002,50002,52002,5200288.600
27 may 20242,62002,62002,62002,62002,6200-
24 may 20242,62002,62002,62002,62002,6200-
23 may 20242,60002,66002,58002,62002,6200160.900
21 may 20242,62002,62002,62002,62002,6200-
20 may 20242,62002,62002,62002,62002,6200-
17 may 20242,64002,64002,60002,62002,6200303.900
16 may 20242,68002,68002,68002,68002,6800-
15 may 20242,68002,68002,68002,68002,6800-
14 may 20242,66002,70002,62002,68002,6800276.000
13 may 20242,70002,70002,66002,68002,6800176.400
10 may 20242,66002,74002,66002,70002,7000248.800
09 may 20242,68002,70002,64002,68002,6800266.400
08 may 20242,66002,76002,66002,68002,6800231.300
08 may 20240.0023 Dividendo
08 may 202451:50 Split de acciones
07 may 20242,76472,76472,76472,76472,7624-
03 may 20242,74512,76472,72552,76472,762485.272
02 may 20242,70592,70592,70592,70592,7036-
30 abr 20242,70592,70592,70592,70592,7036-
29 abr 20242,74512,80392,70592,70592,7036139.230
26 abr 20242,76472,84312,68632,72552,7232226.338
25 abr 20242,66672,78432,62742,76472,7624366.486
24 abr 20242,66672,66672,66672,66672,6644-
23 abr 20242,68632,70592,64712,66672,6644118.626
22 abr 20242,66672,76472,66672,68632,6840282.234
19 abr 20242,78432,78432,78432,78432,7820-
18 abr 20242,78432,78432,78432,78432,7820-
17 abr 20242,78432,78432,78432,78432,7820-
11 abr 20242,82352,82352,74512,78432,7820261.018
10 abr 20242,78432,82352,74512,80392,8016419.220
09 abr 20242,74512,80392,74512,78432,7820375.870
05 abr 20242,76472,78432,72552,78432,7820777.342
04 abr 20242,80392,80392,58822,80392,8016639.540
03 abr 20242,84312,84312,78432,82352,8212346.494
02 abr 20242,84312,84312,80392,84312,8408293.148
01 abr 20242,86272,86272,80392,84312,8408191.352
29 mar 20242,84312,86272,82352,86272,8604129.438
28 mar 20242,84312,84312,84312,84312,8408-
27 mar 20242,82352,84312,78432,84312,840886.190
26 mar 20242,84312,84312,84312,84312,8408-
25 mar 20242,86272,90202,80392,84312,8408183.396
22 mar 20242,88242,88242,88242,88242,8800-
21 mar 20242,84312,94122,84312,88242,8800268.566
20 mar 20242,82352,82352,82352,82352,8212-
19 mar 20242,78432,82352,78432,82352,821214.790
18 mar 20242,82352,84312,74512,82352,8212128.622
15 mar 20242,78432,84312,76472,80392,8016261.324
14 mar 20242,80392,80392,80392,80392,8016-
13 mar 20242,76472,80392,76472,80392,801673.236
12 mar 20242,78432,78432,78432,78432,7820-
11 mar 20242,80392,80392,72552,78432,7820507.246
08 mar 20242,78432,80392,72552,80392,8016394.740
07 mar 20242,76472,82352,76472,80392,80163.144.864
06 mar 20242,64712,86272,62742,82352,8212617.406
05 mar 20242,86272,86272,50982,68632,68401.762.050
04 mar 20243,01963,01962,86272,90202,8995728.790
01 mar 20243,03923,05882,98043,05883,0563288.864
29 feb 20243,13733,13733,00003,05883,0563686.154
28 feb 20243,13733,17653,05883,15693,1542399.942
27 feb 20243,13733,17653,11763,17653,1738589.764
23 feb 20243,13733,15693,11763,15693,1542335.478
22 feb 20243,19613,19613,11763,15693,1542414.120
21 feb 20243,17653,19613,13733,19613,1934392.598
20 feb 20243,17653,21573,13733,17653,1738403.104
19 feb 20243,17653,21573,13733,21573,2130154.632
16 feb 20243,21573,21573,17653,19613,1934141.984
15 feb 20243,23533,25493,19613,23533,2326334.458
14 feb 20243,25493,27453,21573,25493,2522350.982
13 feb 20243,23533,23533,21573,23533,2326158.916
12 feb 20243,19613,23533,19613,23533,2326115.872
09 feb 20243,25493,25493,13733,21573,2130388.416
08 feb 20243,25493,27453,21573,25493,2522434.214
07 feb 20243,25493,29413,23533,25493,2522429.828
06 feb 20243,23533,29413,23533,25493,2522192.474
05 feb 20243,29413,29413,23533,25493,2522276.420
02 feb 20243,29413,31373,25493,29413,2914272.748
01 feb 20243,29413,31373,23533,29413,2914154.836
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...