Italia markets closed

PTT Global Chemical Public Company Limited (PTTGC.BK)

Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
38,25+0,25 (+0,66%)
Alla chiusura: 04:36PM ICT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 202438,0038,7538,0038,2538,254.396.425
28 mar 202438,5038,5038,5038,5038,50-
27 mar 202438,2539,0038,2538,5038,505.095.500
26 mar 202439,0039,0039,0039,0039,00-
25 mar 202439,0039,2538,5039,0039,003.319.500
22 mar 202439,2539,2539,2539,2539,25-
21 mar 202439,0039,5038,7539,2539,256.547.500
20 mar 202439,2539,2538,5038,5038,504.051.000
19 mar 202439,2540,0038,5039,0039,0015.110.300
18 mar 202439,7540,2539,0039,2539,2511.303.200
15 mar 202440,2540,2540,2540,2540,25-
14 mar 202439,0040,2538,7540,2540,2520.583.100
13 mar 202437,5039,0037,2539,0039,0017.640.900
12 mar 202437,7537,7537,7537,7537,75-
11 mar 202437,7538,0037,5037,7537,754.086.400
08 mar 202437,2538,0037,0037,7537,755.756.400
07 mar 202437,2537,5036,7537,0037,005.908.900
06 mar 202437,0037,5036,7537,2537,254.069.000
05 mar 202437,0037,2536,7537,2537,254.510.500
04 mar 202437,0037,7536,7537,2537,254.857.800
01 mar 202437,5037,7537,0037,2537,259.024.000
29 feb 202437,7538,2537,0038,0038,0013.218.785
28 feb 202437,0038,2536,7537,7537,7512.734.200
27 feb 202438,2538,5037,0037,2537,257.936.500
23 feb 202438,0038,2537,2538,0038,0011.913.800
23 feb 20240.75 Dividendo
22 feb 202438,7539,2538,5038,7538,0010.344.700
21 feb 202437,2539,0037,0039,0038,2528.587.800
20 feb 202437,5037,5037,0037,2536,537.370.600
19 feb 202437,5038,0037,0037,5036,777.879.100
16 feb 202437,5038,0037,0037,2536,5311.447.600
15 feb 202437,0037,7536,7537,5036,7715.826.200
14 feb 202435,7537,0035,5037,0036,2814.866.400
13 feb 202435,7536,5035,5035,7535,0610.938.600
12 feb 202435,5035,7535,0035,2534,577.379.700
09 feb 202435,2535,7534,5035,5034,8110.950.600
08 feb 202435,5036,2535,0035,2534,5717.982.300
07 feb 202434,5035,5034,2535,2534,5716.828.200
06 feb 202434,2534,5034,0034,2533,597.906.300
05 feb 202434,7534,7533,7534,2533,598.503.900
02 feb 202434,2534,7534,0034,7534,088.227.300
01 feb 202433,5034,2533,2534,0033,349.837.900
31 gen 202434,5035,0033,5033,5032,8513.514.000
30 gen 202434,5034,7534,0034,2533,595.514.200
29 gen 202434,5034,5034,0034,2533,596.211.400
26 gen 202434,5034,7534,0034,5033,837.997.000
25 gen 202434,7535,2534,5034,5033,837.427.600
24 gen 202434,2535,2533,7535,0034,3214.810.000
23 gen 202434,5034,7533,5034,0033,349.403.700
22 gen 202434,5035,0034,2534,2533,598.215.300
19 gen 202435,2535,2534,2534,5033,8311.708.200
18 gen 202435,2535,5034,2535,0034,3211.124.900
17 gen 202435,7535,7535,0035,2534,578.639.200
16 gen 202435,7536,2535,5035,7535,066.120.600
15 gen 202435,7536,0035,5035,7535,065.822.900
12 gen 202436,5036,5035,5036,0035,3011.504.600
11 gen 202436,7537,0036,2536,7536,045.230.800
10 gen 202436,2537,0036,0036,7536,047.395.800
09 gen 202436,7537,0036,2536,5035,797.033.600
08 gen 202437,2537,2536,0036,2535,5516.426.700
05 gen 202437,5037,7537,0037,2536,5310.518.400
04 gen 202438,5038,7536,7537,5036,7727.646.100
03 gen 202438,5039,0038,2538,7538,008.287.900
28 dic 202338,2538,7538,2538,5037,755.686.800
27 dic 202338,5038,7538,2538,2537,514.105.900
26 dic 202338,0038,5037,7538,5037,756.134.700
25 dic 202338,2538,5038,0038,0037,265.578.900
22 dic 202337,5038,7537,5038,5037,7514.402.500
21 dic 202340,2540,2537,2537,7537,0245.129.900
20 dic 202339,7541,0039,5040,5039,7216.489.800
19 dic 202339,2539,7539,0039,7538,983.126.900
18 dic 202339,0039,5039,0039,5038,743.169.400
15 dic 202339,0039,5038,7539,2538,4913.755.300
14 dic 202337,7538,7537,5038,7538,006.644.100
13 dic 202338,7539,0036,7537,5036,7723.142.500
12 dic 202338,7539,0038,2539,0038,256.389.100
08 dic 202339,0039,2538,5038,7538,006.509.200
07 dic 202339,0039,2538,7538,7538,005.293.400
06 dic 202339,0039,7538,7539,2538,499.845.100
04 dic 202338,5038,7538,5038,7538,002.821.800
01 dic 202338,2538,7538,0038,5037,756.379.300
30 nov 202338,5038,7538,0038,5037,7512.652.900
29 nov 202338,7539,0038,5038,5037,758.513.400
28 nov 202338,2538,7538,0038,5037,759.022.400
27 nov 202337,7538,5037,5038,2537,518.313.800
24 nov 202338,2538,2537,2537,7537,0213.269.600
23 nov 202338,2538,5038,0038,0037,264.140.200
22 nov 202338,5038,5037,7538,2537,518.121.200
21 nov 202338,5038,5038,0038,5037,7510.721.000
20 nov 202338,2538,2537,5038,0037,263.678.100
17 nov 202338,2538,5037,5038,0037,2611.855.900
16 nov 202338,0038,5037,7538,5037,7513.086.600
15 nov 202337,2538,0037,0038,0037,2621.055.500
14 nov 202336,5037,2536,0036,5035,7912.049.600
13 nov 202336,0036,2535,2536,2535,559.177.900
10 nov 202335,5036,7535,5036,0035,307.199.100
09 nov 202336,0036,7535,5036,2535,5511.056.300
08 nov 202337,0037,2536,0036,2535,5515.771.500
07 nov 202337,2537,7537,0037,0036,2815.574.600
06 nov 202337,5038,0036,7537,5036,7728.120.400
*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...