Italia markets close in 4 hours 3 minutes

Bluebik Group Public Company Limited (BBIK.BK)

Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
29,00-1,00 (-3,33%)
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 202430,5031,5029,0029,0029,001.167.015
19 giu 202428,7530,5026,2530,0030,001.219.300
18 giu 202429,2530,5028,7528,7528,75457.800
17 giu 202429,2529,5027,7529,2529,25835.900
14 giu 202430,2530,2529,0029,0029,00443.800
13 giu 202430,5031,2530,2530,5030,50253.500
12 giu 202430,7530,7529,5030,2530,25488.100
11 giu 202429,7531,7529,2530,5030,50767.700
10 giu 202430,7530,7529,0029,2529,25426.600
07 giu 202430,7531,0030,2530,5030,50224.700
06 giu 202432,0032,0030,2530,5030,50520.000
05 giu 202430,5031,7530,5031,2531,25670.300
04 giu 202431,5031,7529,7530,2530,25752.100
31 mag 202433,0033,2531,2531,5031,50605.000
30 mag 202432,7532,7532,7532,7532,75-
29 mag 202433,7534,0032,7532,7532,75686.800
28 mag 202434,0034,7533,0033,7533,752.121.800
27 mag 202434,0036,7532,5033,0033,002.764.300
24 mag 202433,7534,0033,2533,7533,751.406.800
23 mag 202437,0037,5035,7536,2536,251.001.600
21 mag 202437,2537,5036,5037,0037,00259.600
20 mag 202439,5039,5036,7537,2537,251.140.300
17 mag 202440,5040,5039,0039,2539,25346.500
16 mag 202440,7540,7540,7540,7540,75-
15 mag 202442,0042,5040,0040,7540,75365.200
14 mag 202444,2545,0042,0042,0042,00523.600
13 mag 202444,2544,2543,2543,7543,7591.500
10 mag 202443,5044,5043,0044,2544,25245.100
09 mag 202444,5044,5042,2543,5043,50757.200
08 mag 202444,7545,5044,0044,7544,75791.900
07 mag 202451,5051,5051,5051,5051,50-
03 mag 202451,0051,7551,0051,5051,5092.900
02 mag 202453,2554,0051,7551,7551,75267.700
30 apr 202454,0055,0052,7553,0053,00560.400
30 apr 20240.3815 Dividendo
30 apr 20241.837:1 Frazionamento azionario
29 apr 202452,4052,4051,3152,2651,88386.504
26 apr 202452,2652,5350,9051,3150,93339.845
25 apr 202452,6753,0851,9952,2651,88151.736
24 apr 202453,0853,3552,4052,6752,28200.600
23 apr 202451,3152,8051,3152,6752,28138.509
22 apr 202450,9051,5850,6351,3150,93175.617
19 apr 202451,0351,0350,4950,6350,26218.051
18 apr 202451,7151,9951,3151,3150,93287.674
17 apr 202453,3553,3551,7151,7151,34387.607
11 apr 202454,1654,7153,7654,0353,63191.966
10 apr 202453,3554,9853,3554,7154,31320.372
09 apr 202452,5353,3552,4053,3552,96250.566
05 apr 202452,5352,6752,4052,5352,1529.575
04 apr 202452,6752,6751,8552,5352,1583.399
03 apr 202452,8052,9452,4052,6752,2863.192
02 apr 202452,8052,8052,5352,8052,42124.916
01 apr 202451,8552,9451,3152,5352,15323.679
29 mar 202450,9051,9950,4951,4451,07270.039
28 mar 202451,7151,7150,3550,9050,53571.674
27 mar 202451,1751,8550,6350,9050,53836.753
26 mar 202452,2652,8051,0351,1750,801.137.837
25 mar 202454,4455,2552,1252,2651,88710.551
22 mar 202454,9854,9854,9854,9854,58-
21 mar 202455,8056,0754,9854,9854,58164.044
20 mar 202454,9856,0754,9855,2554,8597.912
19 mar 202455,8055,8054,9854,9854,58317.801
18 mar 202456,6156,8955,2555,5355,12237.156
15 mar 202458,5258,5258,5258,5258,09-
14 mar 202457,1658,5256,3458,5258,09983.897
13 mar 202457,9758,5256,6157,1656,74770.254
12 mar 202455,5355,5355,5355,5355,12-
11 mar 202456,3456,3454,3055,5355,12963.506
08 mar 202456,3456,6155,5356,3455,93739.208
07 mar 202455,5357,1655,2556,3455,93782.194
06 mar 202453,7656,6153,7655,5355,12720.655
05 mar 202454,4454,4453,4853,4853,09226.502
04 mar 202454,3055,8054,1654,4454,04319.821
01 mar 202454,4455,5354,1654,3053,90175.617
29 feb 202455,2555,5354,3054,4454,04213.459
28 feb 202456,0756,6154,3055,5355,12592.616
27 feb 202456,6156,6154,7154,9854,58204.458
23 feb 202454,7157,1654,7155,8055,39732.228
22 feb 202454,9855,5353,6254,4454,04569.470
21 feb 202455,2557,4354,4454,4454,041.194.050
20 feb 202452,9453,8952,4053,4853,09200.049
19 feb 202453,3554,1652,9452,9452,55250.934
16 feb 202453,8954,1653,3553,3552,96120.507
15 feb 202454,3054,4453,3553,3552,96241.749
14 feb 202451,1754,4451,1754,0353,631.608.109
13 feb 202450,4951,9950,3551,3150,93464.944
12 feb 202450,6351,0350,2250,3549,99208.315
09 feb 202448,5850,6348,4550,6350,26701.182
08 feb 202449,1349,1347,3648,3147,96703.203
07 feb 202449,2749,5448,8649,1348,77206.662
06 feb 202448,7249,5448,7248,7248,37209.601
05 feb 202450,0850,4948,7248,8648,50311.922
02 feb 202448,4549,9548,4549,9549,58474.864
01 feb 202448,4548,5847,9048,1847,82172.126
31 gen 202448,4548,7247,9048,3147,96131.345
30 gen 202449,2749,2748,0448,4548,09139.244
29 gen 202448,8648,9947,5048,9948,64308.432
26 gen 202448,5848,8647,3647,6347,28177.270
25 gen 202449,1350,3547,7748,5848,23629.539
24 gen 202444,5049,9543,9649,1348,773.249.836
*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...