Mercados españoles cerrados

WHA Utilities and Power Public Company Limited (WHAUP.BK)

Thailand - Thailand Precio demorado. Divisa en THB
Añadir a la lista de favoritos
4,0400-0,1200 (-2,88%)
Al cierre: 04:37PM ICT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en THBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244,18004,18004,04004,04004,04005.057.200
13 jun 20244,14004,22004,08004,16004,160016.943.900
12 jun 20244,18004,22004,12004,12004,12005.917.500
11 jun 20244,12004,32004,12004,18004,180027.552.100
10 jun 20244,22004,22004,10004,14004,14009.376.900
07 jun 20244,06004,22004,06004,18004,180016.247.300
06 jun 20244,04004,06004,00004,04004,04004.251.100
05 jun 20244,02004,08004,00004,04004,04003.493.100
04 jun 20243,94004,10003,94004,00004,000011.816.300
31 may 20244,10004,12003,80003,80003,800027.237.500
30 may 20244,06004,12004,06004,08004,08004.001.800
29 may 20244,06004,10004,04004,06004,06004.454.300
28 may 20244,12004,14004,04004,04004,04005.398.500
27 may 20244,00004,16004,00004,14004,14008.865.600
24 may 20244,00004,04004,00004,00004,00001.553.300
23 may 20244,04004,06004,02004,04004,04002.112.400
21 may 20244,02004,04004,00004,04004,04002.950.000
20 may 20244,02004,02004,02004,02004,0200-
17 may 20244,04004,06004,00004,02004,02001.741.900
16 may 20243,96003,96003,96003,96003,9600-
15 may 20244,04004,04003,94003,96003,96003.944.600
14 may 20244,08004,08004,00004,04004,04001.230.100
13 may 20244,08004,08004,02004,06004,06001.700.800
10 may 20244,02004,04003,98004,02004,02001.874.800
09 may 20244,02004,02003,98004,00004,00001.438.000
08 may 20243,98004,00003,96004,00004,00002.724.700
07 may 20243,90003,90003,90003,90003,9000-
03 may 20243,90003,94003,88003,90003,90001.775.900
02 may 20243,88003,90003,88003,90003,9000644.000
30 abr 20243,86003,90003,84003,90003,90002.305.200
29 abr 20243,82003,86003,82003,82003,82002.028.200
26 abr 20243,84003,86003,80003,82003,82002.293.900
25 abr 20243,80003,84003,78003,82003,82003.265.100
25 abr 20240.1925 Dividendo
24 abr 20243,98003,98003,98003,98003,7875-
23 abr 20243,94004,00003,92003,98003,78754.465.200
22 abr 20243,90003,94003,90003,92003,73041.938.600
19 abr 20243,92003,92003,88003,88003,69233.001.900
18 abr 20243,90003,90003,90003,90003,7114-
17 abr 20243,98004,00003,90003,90003,71147.441.700
11 abr 20244,02004,04004,00004,00003,80653.389.100
10 abr 20244,04004,06004,02004,02003,82561.499.300
09 abr 20244,04004,06004,02004,02003,82561.432.500
05 abr 20244,04004,08004,02004,04003,8446909.000
04 abr 20244,04004,06004,02004,04003,8446813.800
03 abr 20244,02004,06004,02004,02003,82562.116.100
02 abr 20244,04004,08004,02004,02003,82562.266.600
01 abr 20244,08004,08004,04004,04003,84461.099.700
29 mar 20244,04004,08004,02004,08003,88271.290.100
28 mar 20244,04004,04004,04004,04003,8446-
27 mar 20244,06004,08004,04004,04003,84461.198.200
26 mar 20244,06004,08004,04004,06003,86361.108.500
25 mar 20244,12004,12004,04004,04003,84462.380.700
22 mar 20244,12004,12004,12004,12003,9207-
21 mar 20244,14004,14004,12004,12003,92072.400.000
20 mar 20244,10004,14004,10004,12003,92076.695.600
19 mar 20244,08004,10004,04004,06003,86361.960.600
18 mar 20244,12004,14004,06004,06003,86363.428.800
15 mar 20244,04004,10004,02004,10003,90173.323.700
14 mar 20244,02004,04003,98004,04003,84462.474.100
13 mar 20244,04004,04004,00004,02003,82561.387.400
12 mar 20244,04004,04004,04004,04003,8446-
11 mar 20244,06004,08004,04004,04003,84461.831.500
08 mar 20244,00004,08004,00004,06003,86363.975.900
07 mar 20243,98004,00003,98004,00003,80651.376.100
06 mar 20243,98004,00003,96003,98003,7875763.700
05 mar 20243,96004,00003,96003,98003,78751.384.500
04 mar 20243,98004,02003,96003,96003,76852.884.700
01 mar 20243,92004,00003,92003,96003,76852.284.700
29 feb 20243,92003,96003,92003,92003,73043.859.000
28 feb 20243,98003,98003,92003,92003,73045.755.400
27 feb 20244,06004,08003,98003,98003,78757.282.300
23 feb 20243,98004,04003,98004,02003,82561.677.600
22 feb 20243,98004,02003,94004,00003,80652.507.700
21 feb 20243,98004,00003,94003,98003,78751.408.900
20 feb 20243,94003,98003,94003,98003,7875866.900
19 feb 20244,00004,00003,96003,96003,76854.204.900
16 feb 20244,08004,10004,00004,00003,80652.184.100
15 feb 20244,04004,06004,02004,04003,8446581.800
14 feb 20243,98004,06003,98004,04003,84462.159.800
13 feb 20244,02004,02003,98003,98003,78751.355.600
12 feb 20244,04004,04004,00004,02003,8256507.800
09 feb 20244,04004,04004,00004,00003,80651.216.300
08 feb 20244,00004,06003,96004,06003,86364.250.800
07 feb 20243,98004,04003,98004,00003,80652.930.600
06 feb 20243,92004,00003,92003,96003,76851.823.700
05 feb 20244,00004,00003,92003,92003,73043.016.500
02 feb 20243,94004,00003,94004,00003,80651.577.500
01 feb 20243,92003,98003,92003,92003,73041.108.100
31 ene 20243,92003,96003,90003,92003,73041.470.700
30 ene 20243,98004,00003,92003,94003,74941.631.400
29 ene 20243,96004,02003,96003,96003,76852.612.500
26 ene 20244,02004,08003,94003,94003,74945.014.900
25 ene 20244,00004,04003,98004,02003,8256919.500
24 ene 20243,90004,04003,90004,00003,80656.635.900
23 ene 20244,10004,12003,94003,94003,74944.491.000
22 ene 20244,14004,14004,08004,12003,92072.225.400
19 ene 20244,08004,12004,08004,10003,90171.471.900
18 ene 20244,10004,12004,06004,06003,86364.425.100
17 ene 20244,24004,24004,08004,12003,92076.495.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...