Italia markets closed

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

Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
1,53000,0000 (0,00%)
Alla chiusura: 04:36PM ICT
Periodo di tempo:
07 ago 2021 - 07 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 20221,52991,54001,52001,52991,529987.300
04 ago 20221,53671,54001,53001,53671,536737.300
03 ago 20221,54001,56001,52001,54001,540054.900
02 ago 20221,54141,56001,53001,54141,541498.500
01 ago 20221,55541,55541,55541,55541,5554-
27 lug 20221,55541,58001,53001,55541,5554104.100
26 lug 20221,53031,54001,52001,53031,530384.800
25 lug 20221,54121,54121,54121,54121,5412-
22 lug 20221,54121,56001,52001,54121,5412184.900
21 lug 20221,53541,57001,51001,53541,5354426.500
20 lug 20221,57771,70001,52001,57771,5777318.400
19 lug 20221,50301,51001,50001,50301,50304.700
18 lug 20221,51741,51741,51741,51741,5174-
15 lug 20221,51741,54001,49001,51741,517483.300
14 lug 20221,51571,51571,51571,51571,5157-
12 lug 20221,51571,53001,51001,51571,51571.400
11 lug 20221,48731,48731,48731,48731,4873-
08 lug 20221,48731,53001,45001,48731,487377.600
07 lug 20221,45831,52001,41001,45831,4583184.600
06 lug 20221,57431,61001,53001,57431,5743149.200
05 lug 20221,65561,70001,59001,65561,655686.900
04 lug 20221,70961,70961,70961,70961,7096-
01 lug 20221,70961,75001,69001,70961,709664.900
30 giu 20221,73921,75001,72001,73921,739234.100
29 giu 20221,73941,74001,73001,73941,739415.700
28 giu 20221,74161,75001,74001,74161,741631.700
27 giu 20221,72261,72261,72261,72261,7226-
24 giu 20221,72261,73001,72001,72261,722629.200
23 giu 20221,74901,74901,74901,74901,7490-
22 giu 20221,74901,74901,74901,74901,7490-
21 giu 20221,74901,75001,72001,74901,749022.100
20 giu 20221,77241,77241,77241,77241,7724-
17 giu 20221,77241,79001,76001,77241,772440.800
16 giu 20221,78521,78521,78521,78521,7852-
15 giu 20221,78521,79001,78001,78521,78527.500
14 giu 20221,78261,80001,76001,78261,7826378.300
13 giu 20221,82611,82611,82611,82611,8261-
10 giu 20221,82611,83001,82001,82611,826176.900
09 giu 20221,83021,84001,83001,83021,830277.900
08 giu 20221,83201,84001,82001,83201,832062.400
07 giu 20221,83121,87001,82001,83121,8312380.200
06 giu 20221,86361,86361,86361,86361,8636-
02 giu 20221,86361,87001,85001,86361,863667.400
01 giu 20221,84811,86001,84001,84811,848169.500
31 mag 20221,85741,88001,84001,85741,8574686.200
30 mag 20221,83561,83561,83561,83561,8356-
27 mag 20221,83561,89001,81001,83561,8356182.700
26 mag 20221,81251,83001,79001,81251,8125242.900
25 mag 20221,83891,87001,82001,83891,8389110.100
24 mag 20221,83461,84001,82001,83461,834655.100
23 mag 20221,85461,85461,85461,85461,8546-
20 mag 20221,85461,89001,81001,85461,8546588.400
19 mag 20221,79721,84001,77001,79721,797261.800
18 mag 20221,77561,79001,76001,77561,775664.400
17 mag 20221,86051,86051,86051,86051,8605-
13 mag 20221,86051,95001,82001,86051,8605907.200
12 mag 20221,95681,98001,95001,95681,9568307.400
11 mag 20222,05222,14002,02002,05222,05225.474.300
11 mag 20220.12 Dividendo
10 mag 20222,14572,18002,12002,14572,02572.450.100
09 mag 20222,25752,25752,25752,25752,1312-
06 mag 20222,25752,28002,22002,25752,1312264.900
05 mag 20222,20862,20862,20862,20862,0851-
03 mag 20222,20862,20862,20862,20862,0851-
29 apr 20222,20862,22002,18002,20862,085142.600
28 apr 20222,18052,20002,16002,18052,0586200.500
27 apr 20222,20922,30002,16002,20922,08571.008.600
26 apr 20222,28192,34002,26002,28192,1543625.100
25 apr 20222,44572,44572,44572,44572,3089-
22 apr 20222,44572,46002,44002,44572,308970.000
21 apr 20222,44882,46002,42002,44882,311987.500
20 apr 20222,45232,46002,44002,45232,315114.000
19 apr 20222,44332,46002,36002,44332,3066289.600
18 apr 20222,38452,38452,38452,38452,2512-
12 apr 20222,38452,40002,36002,38452,2512227.100
11 apr 20222,42182,42182,42182,42182,2863-
08 apr 20222,42182,44002,40002,42182,286370.700
07 apr 20222,49242,49242,49242,49242,3530-
05 apr 20222,49242,54002,46002,49242,3530237.100
04 apr 20222,50622,50622,50622,50622,3660-
01 apr 20222,50622,54002,46002,50622,3660609.100
31 mar 20222,46952,50002,44002,46952,3314183.700
30 mar 20222,46962,50002,44002,46962,3315549.500
29 mar 20222,48152,52002,46002,48152,3427503.600
28 mar 20222,56332,56332,56332,56332,4199-
25 mar 20222,56332,66002,52002,56332,41991.477.100
24 mar 20222,56322,62002,54002,56322,4199799.100
23 mar 20222,55792,60002,50002,55792,41491.404.400
22 mar 20222,46842,50002,46002,46842,3304285.100
21 mar 20222,44942,44942,44942,44942,3124-
18 mar 20222,44942,50002,44002,44942,3124628.800
17 mar 20222,53102,58002,50002,53102,3894296.500
16 mar 20222,61422,74002,50002,61422,4680683.400
15 mar 20222,70502,74002,62002,70502,55371.416.400
14 mar 20222,50852,50852,50852,50852,3682-
11 mar 20222,50852,56002,42002,50852,36821.105.400
10 mar 20222,54962,64002,28002,54962,40711.454.600
09 mar 20222,31342,36002,20002,31342,1840245.600
08 mar 20222,42942,48002,28002,42942,2936104.300
07 mar 20222,42722,42722,42722,42722,2915-
*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...