Italia markets open in 3 hours 21 minutes

ZEN Corporation Group Public Company Limited (ZEN.BK)

Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
7,75+0,15 (+1,97%)
Alla chiusura: 04:38PM ICT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20247,757,807,657,757,7525.400
02 mag 20247,807,807,607,607,6080.800
30 apr 20247,807,857,757,807,806.100
29 apr 20247,757,807,707,807,8035.700
26 apr 20247,858,007,657,657,65413.600
25 apr 20247,758,007,557,857,85572.400
24 apr 20247,857,907,707,757,75148.000
23 apr 20247,957,957,807,857,85198.200
22 apr 20248,008,057,958,008,0093.000
19 apr 20247,857,907,857,857,8537.500
18 apr 20247,958,007,907,907,9013.000
17 apr 20248,058,058,058,058,05-
11 apr 20248,208,208,058,058,0522.200
10 apr 20248,158,158,058,108,105.700
09 apr 20247,958,107,958,108,1031.700
05 apr 20248,058,057,808,008,0025.200
04 apr 20248,008,007,907,907,9045.400
03 apr 20248,008,007,958,008,00115.300
02 apr 20248,158,158,058,108,1016.900
01 apr 20247,908,157,908,158,1571.900
29 mar 20247,958,007,857,957,9568.800
28 mar 20247,907,907,857,857,8559.900
27 mar 20247,907,957,857,907,9042.300
26 mar 20247,957,957,857,857,8532.000
25 mar 20248,108,107,907,907,90180.200
22 mar 20248,108,108,108,108,10-
21 mar 20248,208,208,058,108,1018.500
20 mar 20248,208,257,958,008,00872.300
19 mar 20248,408,408,158,258,25286.800
18 mar 20248,508,508,358,358,3535.300
15 mar 20248,408,408,408,408,40-
14 mar 20248,408,408,308,408,40295.100
13 mar 20248,608,658,258,358,35423.600
12 mar 20248,608,608,608,608,60-
11 mar 20248,608,758,558,608,60130.000
08 mar 20248,508,658,508,508,50372.000
08 mar 20240.3 Dividendo
07 mar 20248,958,958,758,808,50229.700
06 mar 20249,009,008,808,858,55118.300
05 mar 20249,009,008,758,958,64171.300
04 mar 20248,809,258,759,008,69230.900
01 mar 20248,658,908,658,808,50275.300
29 feb 20248,708,758,608,608,3182.600
28 feb 20248,658,758,608,758,4577.500
27 feb 20248,708,708,608,708,40101.300
23 feb 20248,708,708,658,708,4013.100
22 feb 20248,658,708,558,708,4021.400
21 feb 20248,608,608,558,608,3123.000
20 feb 20248,758,758,608,608,3120.000
19 feb 20248,658,758,658,708,4033.200
16 feb 20248,658,758,608,608,3117.600
15 feb 20248,758,758,608,658,3632.100
14 feb 20248,708,758,608,658,3673.800
13 feb 20248,808,808,708,808,5019.200
12 feb 20248,758,758,708,758,4515.000
09 feb 20248,758,758,658,708,404.500
08 feb 20248,758,758,658,708,4010.400
07 feb 20248,658,758,608,758,4523.600
06 feb 20248,708,708,608,658,3665.700
05 feb 20248,658,658,608,608,31145.900
02 feb 20248,758,808,608,658,3655.800
01 feb 20248,708,808,708,758,459.400
31 gen 20248,808,858,708,708,4034.200
30 gen 20249,009,008,708,808,50169.800
29 gen 20249,109,108,909,008,6912.100
26 gen 20249,009,158,909,158,8416.800
25 gen 20249,059,058,959,058,743.400
24 gen 20249,009,058,959,008,6960.300
23 gen 20249,009,008,709,008,6950.300
22 gen 20249,159,158,858,958,64142.400
19 gen 20248,908,958,708,858,55296.500
18 gen 20248,908,908,858,908,6046.600
17 gen 20249,009,008,858,908,60163.700
16 gen 20249,059,058,909,008,69134.200
15 gen 20249,109,109,009,108,7979.000
12 gen 20249,059,109,059,058,7472.400
11 gen 20249,259,259,109,108,79137.200
10 gen 20249,259,259,159,208,8966.600
09 gen 20249,159,259,159,158,8414.700
08 gen 20249,209,259,159,208,8954.500
05 gen 20249,409,409,209,208,89112.400
04 gen 20249,659,809,309,409,08673.400
03 gen 20249,209,209,109,208,89207.600
28 dic 20239,109,209,059,208,8918.400
27 dic 20239,209,359,009,008,69112.200
26 dic 20239,309,409,159,158,8449.800
25 dic 20239,459,509,409,409,0811.900
22 dic 20239,309,409,309,409,0822.300
21 dic 20239,359,409,259,308,9833.200
20 dic 20239,259,509,259,359,037.500
19 dic 20239,209,359,209,258,9379.300
18 dic 20239,359,359,159,208,8947.600
15 dic 20239,459,559,259,258,9343.000
14 dic 20239,459,559,359,409,0813.500
13 dic 20239,559,559,259,359,03104.200
12 dic 20239,559,759,559,609,2726.200
08 dic 20239,759,759,559,759,4220.300
07 dic 20239,659,759,509,759,4230.500
06 dic 20239,859,859,609,759,4228.500
04 dic 20239,609,859,509,859,5139.800
*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...