Mercados españoles abiertos en 1 hr 5 mins

Tipco Asphalt Public Company Limited (TASCO.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
16,40+0,10 (+0,61%)
A partir del 12:24PM ICT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202416,4016,5016,2016,4016,402.180.496
03 may 202416,3016,3016,2016,3016,301.354.800
02 may 202416,0016,3016,0016,3016,304.700.800
30 abr 202415,8015,8015,8015,8015,80-
29 abr 202415,8015,9015,7015,8015,801.458.400
26 abr 202415,7015,8015,7015,7015,701.089.200
25 abr 202415,7015,7015,6015,7015,70954.000
24 abr 202415,7015,7015,7015,7015,70-
23 abr 202415,6015,8015,6015,7015,701.247.500
22 abr 202415,7015,7015,6015,6015,602.122.400
19 abr 202416,1016,1016,1016,1016,10-
18 abr 202416,1016,1016,1016,1016,10-
17 abr 202416,1016,1016,1016,1016,10-
11 abr 202416,1016,2016,0016,1016,102.327.400
10 abr 202416,0016,1015,9016,1016,106.453.200
09 abr 202415,9015,9015,9015,9015,90-
05 abr 202415,9016,0015,8015,9015,903.146.900
04 abr 202416,0016,0016,0016,0016,00-
03 abr 202416,0016,2016,0016,0016,002.380.800
02 abr 202415,9016,1015,9016,1016,102.600.700
01 abr 202416,0016,0015,8015,9015,903.434.900
29 mar 202415,9016,0015,8015,9015,901.406.000
28 mar 202416,2016,2016,2016,2016,20-
27 mar 202416,1016,3016,0016,2016,202.714.300
26 mar 202416,1016,1016,1016,1016,10-
25 mar 202415,9016,1015,9016,1016,104.489.700
22 mar 202415,9015,9015,9015,9015,90-
21 mar 202415,9015,9015,8015,9015,902.208.300
20 mar 202415,8015,8015,8015,8015,80-
19 mar 202415,8015,9015,8015,8015,801.044.500
18 mar 202416,0016,0015,8015,8015,802.729.300
15 mar 202415,8015,8015,8015,8015,80-
14 mar 202415,8015,9015,8015,8015,803.148.500
13 mar 202415,9015,9015,8015,8015,801.050.600
12 mar 202415,9015,9015,9015,9015,90-
11 mar 202416,0016,1015,8015,9015,902.083.600
08 mar 202415,8016,0015,8016,0016,001.183.700
07 mar 202416,0016,0015,8015,9015,901.393.900
06 mar 202415,8016,0015,8015,9015,903.020.000
05 mar 202415,8015,9015,7015,8015,802.994.900
04 mar 202415,9015,9015,8015,8015,802.505.600
01 mar 202415,9016,0015,8015,9015,903.782.400
29 feb 202416,1016,1015,9015,9015,909.946.500
29 feb 20241 Dividendo
28 feb 202416,9017,1016,9017,1016,105.862.400
27 feb 202417,0017,0016,8016,9015,919.045.700
23 feb 202417,0017,1016,9017,0016,017.326.500
22 feb 202417,2017,2016,8017,1016,106.999.500
21 feb 202417,1017,2017,0017,1016,105.774.700
20 feb 202417,0017,3017,0017,1016,105.632.500
19 feb 202416,9017,3016,7017,1016,1025.665.200
16 feb 202416,4016,4016,2016,3015,353.253.000
15 feb 202416,3016,4016,3016,4015,441.653.600
14 feb 202416,3016,4016,2016,3015,352.620.800
13 feb 202416,3016,5016,3016,4015,442.680.700
12 feb 202416,3016,4016,2016,3015,351.032.300
09 feb 202416,4016,4016,1016,3015,352.539.700
08 feb 202416,4016,5016,3016,4015,442.367.000
07 feb 202416,3016,5016,3016,5015,542.822.600
06 feb 202416,3016,4016,1016,3015,355.574.400
05 feb 202416,2016,3016,2016,3015,35768.700
02 feb 202416,3016,3016,0016,2015,252.847.800
01 feb 202416,1016,3016,0016,2015,253.973.300
31 ene 202416,3016,4016,1016,1015,163.013.900
30 ene 202416,3016,4016,2016,3015,352.009.100
29 ene 202416,3016,4016,2016,3015,352.133.200
26 ene 202416,3016,3016,1016,3015,351.839.600
25 ene 202416,3016,4016,1016,2015,253.788.300
24 ene 202416,1016,4016,1016,4015,442.742.900
23 ene 202416,4016,5016,1016,2015,255.312.500
22 ene 202416,5016,5016,2016,4015,443.598.800
19 ene 202416,5016,6016,4016,5015,542.245.800
18 ene 202416,4016,6016,3016,4015,442.331.200
17 ene 202416,6016,6016,3016,4015,444.807.300
16 ene 202416,4016,7016,3016,6015,633.493.700
15 ene 202416,4016,5016,3016,4015,443.092.100
12 ene 202416,3016,5016,2016,4015,442.973.200
11 ene 202416,3016,4016,2016,2015,253.154.700
10 ene 202416,3016,4016,2016,2015,254.051.100
09 ene 202416,7016,8016,3016,3015,3510.105.700
08 ene 202416,8016,9016,5016,6015,635.079.200
05 ene 202416,9017,1016,8016,8015,825.539.800
04 ene 202416,9017,0016,7016,8015,825.974.400
03 ene 202416,6017,1016,6016,9015,919.651.700
28 dic 202316,3016,5016,2016,4015,442.618.800
27 dic 202316,4016,4016,2016,2015,252.381.800
26 dic 202316,3016,4016,1016,3015,354.455.400
25 dic 202316,3016,4016,2016,2015,251.958.000
22 dic 202316,2016,3016,1016,3015,352.143.200
21 dic 202316,0016,3016,0016,2015,253.416.300
20 dic 202316,2016,3016,0016,0015,064.241.700
19 dic 202316,1016,2015,9016,0015,062.415.200
18 dic 202316,1016,3016,0016,1015,165.339.100
15 dic 202316,1016,3016,0016,1015,164.247.600
14 dic 202315,9016,2015,8016,0015,066.173.100
13 dic 202316,1016,1015,8015,8014,887.639.100
12 dic 202316,2016,3016,0016,0015,066.277.400
08 dic 202316,3016,4016,0016,1015,168.182.500
07 dic 202316,3016,8016,2016,4015,4411.498.900
06 dic 202316,2016,4016,0016,2015,256.280.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...