Deutsche Märkte geschlossen

Advanced Info Service Public Company Limited (ADVANC.BK)

Thailand - Thailand Verzögerter Preis. Währung in THB
Zur Watchlist hinzufügen
204,000,00 (0,00%)
Ab 11:24AM ICT. Markt geöffnet.
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in THBDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. März 2024204,00206,00204,00204,00204,001.061.816
28. März 2024206,00206,00206,00206,00206,00-
27. März 2024205,00206,00204,00206,00206,002.941.900
26. März 2024208,00208,00208,00208,00208,00-
25. März 2024210,00212,00206,00208,00208,007.482.400
22. März 2024211,00211,00211,00211,00211,00-
21. März 2024210,00212,00210,00211,00211,003.865.200
20. März 2024210,00210,00210,00210,00210,00-
19. März 2024210,00212,00209,00210,00210,008.109.300
18. März 2024207,00210,00207,00209,00209,003.295.400
15. März 2024209,00209,00206,00206,00206,008.691.700
14. März 2024209,00210,00208,00209,00209,003.793.700
13. März 2024209,00209,00208,00208,00208,003.358.000
12. März 2024211,00211,00211,00211,00211,00-
11. März 2024211,00212,00211,00211,00211,002.287.700
08. März 2024211,00212,00211,00211,00211,002.478.000
07. März 2024208,00212,00207,00211,00211,008.100.200
06. März 2024205,00207,00204,00206,00206,002.346.500
05. März 2024207,00207,00204,00206,00206,004.801.900
04. März 2024206,00209,00206,00208,00208,004.853.400
01. März 2024201,00208,00201,00206,00206,006.041.500
29. Feb. 2024205,00205,00200,00201,00201,0010.429.600
28. Feb. 2024205,00206,00204,00204,00204,002.716.700
27. Feb. 2024207,00208,00205,00205,00205,003.848.800
23. Feb. 2024209,00209,00206,00206,00206,004.196.600
22. Feb. 2024205,00211,00204,00209,00209,009.222.400
21. Feb. 2024208,00209,00203,00205,00205,0012.475.500
20. Feb. 2024210,00210,00207,00207,00207,004.352.500
19. Feb. 2024209,00210,00208,00209,00209,004.822.100
19. Feb. 20244.61 Dividende
16. Feb. 2024211,00214,00211,00213,00208,397.729.400
15. Feb. 2024213,00213,00210,00210,00205,455.778.600
14. Feb. 2024214,00214,00212,00213,00208,394.513.500
13. Feb. 2024215,00216,00214,00214,00209,373.549.000
12. Feb. 2024215,00216,00215,00215,00210,351.867.100
09. Feb. 2024215,00216,00213,00214,00209,373.840.700
08. Feb. 2024219,00219,00214,00214,00209,376.477.600
07. Feb. 2024218,00219,00217,00218,00213,285.227.700
06. Feb. 2024220,00221,00217,00218,00213,285.134.000
05. Feb. 2024220,00221,00219,00219,00214,262.987.100
02. Feb. 2024220,00221,00219,00221,00216,222.797.000
01. Feb. 2024218,00220,00217,00220,00215,243.231.900
31. Jan. 2024218,00219,00217,00219,00214,264.795.700
30. Jan. 2024217,00219,00216,00219,00214,262.995.100
29. Jan. 2024217,00218,00217,00218,00213,282.527.200
26. Jan. 2024218,00219,00216,00216,00211,336.715.900
25. Jan. 2024216,00218,00216,00218,00213,282.731.900
24. Jan. 2024215,00218,00214,00216,00211,333.220.900
23. Jan. 2024215,00216,00214,00215,00210,353.001.200
22. Jan. 2024217,00217,00215,00216,00211,332.477.000
19. Jan. 2024215,00218,00215,00218,00213,283.161.900
18. Jan. 2024214,00215,00213,00215,00210,352.661.900
17. Jan. 2024216,00216,00213,00213,00208,394.803.600
16. Jan. 2024217,00217,00215,00217,00212,302.600.400
15. Jan. 2024218,00218,00216,00217,00212,303.516.200
12. Jan. 2024217,00219,00216,00218,00213,284.328.500
11. Jan. 2024217,00218,00216,00217,00212,303.228.900
10. Jan. 2024217,00217,00215,00216,00211,333.885.700
09. Jan. 2024216,00217,00215,00217,00212,305.244.000
08. Jan. 2024214,00215,00213,00214,00209,373.091.900
05. Jan. 2024218,00219,00213,00214,00209,379.841.600
04. Jan. 2024218,00219,00217,00219,00214,262.936.200
03. Jan. 2024218,00220,00218,00219,00214,263.801.200
28. Dez. 2023219,00219,00216,00217,00212,306.049.200
27. Dez. 2023219,00220,00218,00219,00214,265.366.300
26. Dez. 2023220,00222,00218,00219,00214,264.789.400
25. Dez. 2023221,00222,00220,00221,00216,221.346.000
22. Dez. 2023220,00222,00220,00221,00216,223.183.800
21. Dez. 2023221,00221,00219,00220,00215,242.776.800
20. Dez. 2023219,00221,00219,00220,00215,243.086.100
19. Dez. 2023218,00219,00217,00219,00214,262.253.100
18. Dez. 2023220,00220,00218,00218,00213,281.551.700
15. Dez. 2023219,00220,00218,00220,00215,245.917.900
14. Dez. 2023219,00220,00218,00218,00213,283.042.600
13. Dez. 2023219,00220,00217,00218,00213,282.665.500
12. Dez. 2023220,00220,00218,00220,00215,242.771.100
08. Dez. 2023220,00220,00218,00220,00215,242.055.300
07. Dez. 2023219,00220,00217,00220,00215,243.642.000
06. Dez. 2023221,00222,00219,00221,00216,224.552.300
04. Dez. 2023220,00222,00219,00221,00216,225.564.300
01. Dez. 2023218,00219,00217,00219,00214,262.296.900
30. Nov. 2023218,00218,00217,00218,00213,286.075.500
29. Nov. 2023218,00218,00217,00218,00213,282.664.700
28. Nov. 2023217,00219,00216,00217,00212,303.150.600
27. Nov. 2023217,00217,00215,00216,00211,332.355.700
24. Nov. 2023218,00218,00215,00217,00212,303.781.600
23. Nov. 2023218,00219,00216,00218,00213,282.523.200
22. Nov. 2023217,00219,00215,00218,00213,283.009.200
21. Nov. 2023216,00217,00214,00216,00211,336.111.500
20. Nov. 2023217,00218,00215,00216,00211,333.674.500
17. Nov. 2023218,00220,00217,00218,00213,283.068.500
16. Nov. 2023217,00220,00217,00218,00213,284.663.800
15. Nov. 2023224,00225,00217,00218,00213,288.719.300
14. Nov. 2023225,00227,00222,00223,00218,174.574.100
13. Nov. 2023222,00225,00221,00225,00220,132.985.000
10. Nov. 2023222,00223,00221,00222,00217,203.807.800
09. Nov. 2023223,00224,00221,00222,00217,204.883.700
08. Nov. 2023222,00224,00221,00224,00219,153.506.400
07. Nov. 2023224,00226,00221,00221,00216,228.348.200
06. Nov. 2023220,00223,00220,00222,00217,206.804.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...