Italia Markets closed

Permsin Steel Works Public Company Limited (PERM-R.BK)

Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
0,9700-0,0500 (-4,90%)
Alla chiusura: 04:39PM ICT
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 20230,95000,95000,95000,95000,9500-
30 mar 20230,95000,95000,95000,95000,9500-
29 mar 20230,95000,95000,95000,95000,9500-
28 mar 20230,95000,95000,95000,95000,950059.000
27 mar 20230,94000,94000,94000,94000,9400-
24 mar 20230,94000,94000,94000,94000,940011.800
23 mar 20230,93450,94000,93000,93450,93454.400
22 mar 20230,96370,98000,95000,96370,963752.100
21 mar 20230,98470,99000,98000,98470,984718.900
20 mar 20230,98000,98000,98000,98000,9800-
17 mar 20230,98000,98000,98000,98000,9800-
16 mar 20230,98000,98000,98000,98000,980020.000
15 mar 20230,94000,94000,94000,94000,940028.000
14 mar 20230,99000,99000,99000,99000,9900800
13 mar 20231,02001,02001,02001,02001,0200-
10 mar 20231,02001,02001,02001,02001,020015.000
09 mar 20230,99000,99000,99000,99000,9900-
08 mar 20230,99000,99000,99000,99000,99004.000
07 mar 20230,98660,98660,98660,98660,9866-
03 mar 20230,98661,00000,98000,98660,9866152.300
02 mar 20231,01001,01001,01001,01001,010050.000
01 mar 20231,04491,07001,02001,04491,0449258.000
28 feb 20231,11001,11001,11001,11001,110050.000
27 feb 20231,19571,19571,19571,19571,1957-
24 feb 20231,19571,19571,19571,19571,1957-
23 feb 20231,19571,21001,18001,19571,195770.000
22 feb 20231,17001,17001,17001,17001,1700-
21 feb 20231,17001,17001,17001,17001,17005.000
20 feb 20231,18981,18981,18981,18981,1898-
17 feb 20231,18981,18981,18981,18981,1898-
16 feb 20231,18981,20001,18001,18981,189841.100
15 feb 20231,19001,19001,19001,19001,190011.000
14 feb 20231,23001,23001,23001,23001,2300-
13 feb 20231,23001,23001,23001,23001,2300-
10 feb 20231,23001,23001,23001,23001,230038.900
09 feb 20231,21921,25001,19001,21921,2192257.300
08 feb 20231,25381,28001,25001,25381,2538119.600
07 feb 20231,28061,29001,28001,28061,280631.500
06 feb 20231,25051,25051,25051,25051,2505-
03 feb 20231,25051,26001,25001,25051,250530.400
02 feb 20231,25741,29001,23001,25741,257476.200
01 feb 20231,27261,29001,23001,27261,272667.400
31 gen 20231,23001,23001,23001,23001,2300800
30 gen 20231,25361,25361,25361,25361,2536-
27 gen 20231,25361,25361,25361,25361,2536-
26 gen 20231,25361,31001,24001,25361,253663.100
25 gen 20231,23671,24001,23001,23671,23673.000
24 gen 20231,23491,23491,23491,23491,2349-
23 gen 20231,23491,23491,23491,23491,2349-
20 gen 20231,23491,25001,22001,23491,2349176.000
19 gen 20231,26001,26001,26001,26001,2600300
18 gen 20231,25011,26001,25001,25011,250110.100
17 gen 20231,23431,25001,23001,23431,23435.100
16 gen 20231,18901,18901,18901,18901,1890-
13 gen 20231,18901,27001,15001,18901,189026.200
12 gen 20231,15001,15001,15001,15001,15001.200
11 gen 20231,12001,12001,12001,12001,1200-
10 gen 20231,12001,12001,12001,12001,12002.000
09 gen 20231,12451,12451,12451,12451,1245-
06 gen 20231,12451,19001,09001,12451,124534.300
05 gen 20231,09971,10001,09001,09971,099741.700
04 gen 20231,11911,13001,08001,11911,119142.300
03 gen 20231,16001,16001,16001,16001,1600-
30 dic 20221,16001,16001,16001,16001,160046.700
29 dic 20221,14991,15001,14001,14991,1499101.000
28 dic 20221,17201,18001,16001,17201,172049.900
27 dic 20221,14001,14001,14001,14001,140031.000
26 dic 20221,19281,19281,19281,19281,1928-
23 dic 20221,19281,20001,16001,19281,1928227.100
22 dic 20221,17821,17821,17821,17821,1782-
21 dic 20221,17821,25001,09001,17821,1782368.000
20 dic 20221,03271,05001,03001,03271,032731.500
19 dic 20221,06001,06001,06001,06001,0600-
16 dic 20221,06001,06001,06001,06001,060011.800
15 dic 20221,05001,05001,05001,05001,05005.000
14 dic 20221,02001,02001,02001,02001,0200-
13 dic 20221,02001,02001,02001,02001,0200-
09 dic 20221,02001,02001,02001,02001,02002.500
08 dic 20221,04001,04001,04001,04001,0400-
07 dic 20221,04001,04001,04001,04001,0400-
06 dic 20221,04001,04001,04001,04001,0400-
02 dic 20221,04001,04001,04001,04001,0400-
01 dic 20221,04001,04001,04001,04001,0400-
30 nov 20221,04001,04001,04001,04001,0400-
29 nov 20221,04001,04001,04001,04001,0400100
28 nov 20221,03001,03001,03001,03001,0300-
25 nov 20221,03001,03001,03001,03001,0300-
24 nov 20221,03001,03001,03001,03001,030011.000
23 nov 20221,06001,06001,06001,06001,0600-
22 nov 20221,06001,06001,06001,06001,0600-
21 nov 20221,06001,06001,06001,06001,0600-
18 nov 20221,06001,06001,06001,06001,060016.800
17 nov 20221,06701,06701,06701,06701,0670-
16 nov 20221,06701,07001,06001,06701,067066.000
15 nov 20221,27491,27491,27491,27491,2749-
14 nov 20221,27491,27491,27491,27491,2749-
11 nov 20221,27491,27491,27491,27491,2749-
10 nov 20221,27491,29001,27001,27491,274931.000
09 nov 20221,29311,30001,29001,29311,2931102.800
08 nov 20221,31001,31001,31001,31001,3100-
*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...