Italia markets close in 3 hours 57 minutes

Bangkok Airways Public Company Limited (BA.BK)

Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
20,80+0,10 (+0,48%)
Alla chiusura: 04:39PM ICT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202420,8021,1020,7020,8020,804.413.678
19 giu 202420,7020,7020,7020,7020,70-
18 giu 202420,7020,7020,7020,7020,70-
17 giu 202420,5021,0020,2020,7020,707.106.500
14 giu 202420,5021,3020,4020,5020,509.197.800
13 giu 202421,0021,2020,4020,5020,5010.499.000
12 giu 202421,5021,6020,7021,1021,108.879.700
11 giu 202421,9022,0021,4021,6021,6011.608.900
10 giu 202422,2022,3021,9022,0022,008.650.500
07 giu 202421,9022,4021,9022,4022,406.584.100
06 giu 202421,9022,2021,7022,0022,009.778.900
05 giu 202421,6022,2021,3022,0022,0010.003.800
04 giu 202420,3021,8020,2021,7021,7015.475.300
31 mag 202419,6020,0019,4020,0020,007.697.200
30 mag 202419,2019,2019,2019,2019,20-
29 mag 202419,2019,6019,0019,2019,205.346.000
28 mag 202419,4019,7019,0019,1019,106.013.200
27 mag 202419,6020,0019,4019,4019,406.686.500
24 mag 202419,4019,4019,4019,4019,40-
23 mag 202419,0019,7018,9019,4019,406.630.600
21 mag 202418,7019,2018,5019,1019,108.271.800
20 mag 202418,7018,7018,7018,7018,70-
17 mag 202418,6018,8018,5018,7018,703.397.100
16 mag 202418,1018,1018,1018,1018,10-
15 mag 202418,1018,1018,1018,1018,10-
14 mag 202418,2018,4017,8018,1018,107.051.500
13 mag 202416,8018,1016,6018,1018,1013.922.700
10 mag 202416,7016,9016,7016,8016,80751.400
09 mag 202417,1017,1016,6016,7016,702.701.000
08 mag 202416,6017,1016,6017,0017,002.662.700
07 mag 202417,1017,1017,1017,1017,10-
03 mag 202417,5017,5017,1017,1017,101.558.900
02 mag 202417,3017,5017,3017,5017,501.706.200
30 apr 202417,1017,5017,0017,5017,505.334.800
29 apr 202416,8017,1016,8016,9016,901.664.500
26 apr 202416,9017,0016,7016,8016,80525.700
25 apr 202416,8017,3016,8016,9016,904.165.000
24 apr 202416,8016,8016,8016,8016,80-
23 apr 202416,6016,9016,6016,8016,801.201.300
22 apr 202416,9016,9016,5016,6016,601.493.800
19 apr 202417,1017,1017,1017,1017,10-
18 apr 202417,1017,1017,1017,1017,10-
17 apr 202417,0017,3016,7017,1017,103.193.400
11 apr 202417,4017,5017,0017,1017,103.147.400
10 apr 202417,3017,5017,1017,3017,303.931.400
09 apr 202416,9017,2016,9017,2017,204.742.800
05 apr 202416,2017,1016,2016,9016,909.345.600
04 apr 202416,2016,3016,1016,2016,20798.300
03 apr 202416,6016,7016,2016,2016,202.831.000
02 apr 202416,3016,7016,2016,5016,505.864.700
01 apr 202416,0016,6015,8016,3016,307.936.100
29 mar 202415,7015,9015,6015,8015,801.162.200
28 mar 202415,8015,8015,8015,8015,80-
27 mar 202415,4015,9015,4015,8015,802.983.700
26 mar 202415,5015,5015,5015,5015,50-
25 mar 202415,9015,9015,4015,5015,502.946.100
22 mar 202415,9015,9015,9015,9015,90-
21 mar 202415,9016,0015,8015,9015,90933.800
20 mar 202415,9016,0015,7015,8015,801.673.100
19 mar 202415,9016,1015,8015,9015,901.119.700
18 mar 202416,1016,3016,0016,0016,001.518.200
15 mar 202416,3016,3016,3016,3016,30-
14 mar 202416,1016,4015,9016,3016,303.738.100
13 mar 202415,8016,2015,8016,1016,103.631.200
12 mar 202415,6015,6015,6015,6015,60-
11 mar 202415,7015,8015,6015,6015,60921.100
08 mar 202415,7015,9015,6015,7015,702.938.800
07 mar 202415,9016,1015,7015,7015,702.083.000
06 mar 202415,5016,2015,5016,0016,005.053.200
06 mar 20240.5 Dividendo
05 mar 202416,1016,1015,8015,9015,403.460.600
04 mar 202416,3016,4016,0016,2015,697.108.700
01 mar 202415,8016,1015,7016,1015,593.859.400
29 feb 202415,8015,9015,5015,9015,403.897.600
28 feb 202416,0016,0015,7015,7015,212.359.900
27 feb 202416,1016,3015,9016,0015,504.225.600
23 feb 202415,7016,2015,7016,0015,508.093.500
22 feb 202415,5015,9015,3015,8015,307.151.600
21 feb 202415,7015,7015,3015,3014,823.430.500
20 feb 202415,4015,7015,1015,6015,114.944.300
19 feb 202415,9015,9015,3015,4014,925.116.900
16 feb 202415,8016,1015,8015,9015,401.644.500
15 feb 202416,0016,2015,8015,9015,403.868.700
14 feb 202415,9016,3015,8016,0015,503.422.200
13 feb 202416,1016,2015,9016,0015,503.234.900
12 feb 202415,8016,3015,7016,1015,595.962.400
09 feb 202415,2015,8015,2015,8015,305.129.300
08 feb 202415,5015,5015,1015,2014,721.646.400
07 feb 202415,7015,7015,4015,4014,921.799.100
06 feb 202415,3015,7015,3015,7015,214.341.400
05 feb 202415,3015,6015,1015,4014,923.996.300
02 feb 202414,9015,3014,9015,2014,723.777.800
01 feb 202414,7014,9014,6014,6014,141.312.000
31 gen 202414,9015,0014,6014,7014,241.670.100
30 gen 202415,0015,2014,9014,9014,431.911.600
29 gen 202414,8015,1014,8014,9014,431.302.900
26 gen 202415,0015,1014,6014,6014,14733.200
25 gen 202414,9015,1014,7015,0014,531.080.100
24 gen 202414,4015,1014,3014,9014,432.392.800
23 gen 202414,8014,9014,2014,5014,041.233.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...