Permsin Steel Works Public Company Limited (PERM-R.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 04:39PM ICT
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 30 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 29 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 28 mar 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 59.000 |
| 27 mar 2023 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 24 mar 2023 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 11.800 |
| 23 mar 2023 | 0,9345 | 0,9400 | 0,9300 | 0,9345 | 0,9345 | 4.400 |
| 22 mar 2023 | 0,9637 | 0,9800 | 0,9500 | 0,9637 | 0,9637 | 52.100 |
| 21 mar 2023 | 0,9847 | 0,9900 | 0,9800 | 0,9847 | 0,9847 | 18.900 |
| 20 mar 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 17 mar 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 16 mar 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 20.000 |
| 15 mar 2023 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 28.000 |
| 14 mar 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 800 |
| 13 mar 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 10 mar 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 15.000 |
| 09 mar 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 08 mar 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 4.000 |
| 07 mar 2023 | 0,9866 | 0,9866 | 0,9866 | 0,9866 | 0,9866 | - |
| 03 mar 2023 | 0,9866 | 1,0000 | 0,9800 | 0,9866 | 0,9866 | 152.300 |
| 02 mar 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 50.000 |
| 01 mar 2023 | 1,0449 | 1,0700 | 1,0200 | 1,0449 | 1,0449 | 258.000 |
| 28 feb 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 50.000 |
| 27 feb 2023 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | - |
| 24 feb 2023 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | - |
| 23 feb 2023 | 1,1957 | 1,2100 | 1,1800 | 1,1957 | 1,1957 | 70.000 |
| 22 feb 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 21 feb 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 5.000 |
| 20 feb 2023 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | - |
| 17 feb 2023 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | - |
| 16 feb 2023 | 1,1898 | 1,2000 | 1,1800 | 1,1898 | 1,1898 | 41.100 |
| 15 feb 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 11.000 |
| 14 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 13 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 10 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 38.900 |
| 09 feb 2023 | 1,2192 | 1,2500 | 1,1900 | 1,2192 | 1,2192 | 257.300 |
| 08 feb 2023 | 1,2538 | 1,2800 | 1,2500 | 1,2538 | 1,2538 | 119.600 |
| 07 feb 2023 | 1,2806 | 1,2900 | 1,2800 | 1,2806 | 1,2806 | 31.500 |
| 06 feb 2023 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | - |
| 03 feb 2023 | 1,2505 | 1,2600 | 1,2500 | 1,2505 | 1,2505 | 30.400 |
| 02 feb 2023 | 1,2574 | 1,2900 | 1,2300 | 1,2574 | 1,2574 | 76.200 |
| 01 feb 2023 | 1,2726 | 1,2900 | 1,2300 | 1,2726 | 1,2726 | 67.400 |
| 31 gen 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 800 |
| 30 gen 2023 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | - |
| 27 gen 2023 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | 1,2536 | - |
| 26 gen 2023 | 1,2536 | 1,3100 | 1,2400 | 1,2536 | 1,2536 | 63.100 |
| 25 gen 2023 | 1,2367 | 1,2400 | 1,2300 | 1,2367 | 1,2367 | 3.000 |
| 24 gen 2023 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | - |
| 23 gen 2023 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | 1,2349 | - |
| 20 gen 2023 | 1,2349 | 1,2500 | 1,2200 | 1,2349 | 1,2349 | 176.000 |
| 19 gen 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 300 |
| 18 gen 2023 | 1,2501 | 1,2600 | 1,2500 | 1,2501 | 1,2501 | 10.100 |
| 17 gen 2023 | 1,2343 | 1,2500 | 1,2300 | 1,2343 | 1,2343 | 5.100 |
| 16 gen 2023 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 13 gen 2023 | 1,1890 | 1,2700 | 1,1500 | 1,1890 | 1,1890 | 26.200 |
| 12 gen 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.200 |
| 11 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 10 gen 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2.000 |
| 09 gen 2023 | 1,1245 | 1,1245 | 1,1245 | 1,1245 | 1,1245 | - |
| 06 gen 2023 | 1,1245 | 1,1900 | 1,0900 | 1,1245 | 1,1245 | 34.300 |
| 05 gen 2023 | 1,0997 | 1,1000 | 1,0900 | 1,0997 | 1,0997 | 41.700 |
| 04 gen 2023 | 1,1191 | 1,1300 | 1,0800 | 1,1191 | 1,1191 | 42.300 |
| 03 gen 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 30 dic 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 46.700 |
| 29 dic 2022 | 1,1499 | 1,1500 | 1,1400 | 1,1499 | 1,1499 | 101.000 |
| 28 dic 2022 | 1,1720 | 1,1800 | 1,1600 | 1,1720 | 1,1720 | 49.900 |
| 27 dic 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 31.000 |
| 26 dic 2022 | 1,1928 | 1,1928 | 1,1928 | 1,1928 | 1,1928 | - |
| 23 dic 2022 | 1,1928 | 1,2000 | 1,1600 | 1,1928 | 1,1928 | 227.100 |
| 22 dic 2022 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | - |
| 21 dic 2022 | 1,1782 | 1,2500 | 1,0900 | 1,1782 | 1,1782 | 368.000 |
| 20 dic 2022 | 1,0327 | 1,0500 | 1,0300 | 1,0327 | 1,0327 | 31.500 |
| 19 dic 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 16 dic 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 11.800 |
| 15 dic 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 5.000 |
| 14 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 13 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 2.500 |
| 08 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 07 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 06 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 02 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 01 dic 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 30 nov 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 29 nov 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 28 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 25 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 24 nov 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 11.000 |
| 23 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 18 nov 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 16.800 |
| 17 nov 2022 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | - |
| 16 nov 2022 | 1,0670 | 1,0700 | 1,0600 | 1,0670 | 1,0670 | 66.000 |
| 15 nov 2022 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
| 14 nov 2022 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
| 11 nov 2022 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
| 10 nov 2022 | 1,2749 | 1,2900 | 1,2700 | 1,2749 | 1,2749 | 31.000 |
| 09 nov 2022 | 1,2931 | 1,3000 | 1,2900 | 1,2931 | 1,2931 | 102.800 |
| 08 nov 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
