Deutsche Märkte geschlossen

PTT Exploration and Production Public Company Limited (PTTEP.BK)

Thailand - Thailand Verzögerter Preis. Währung in THB
Zur Watchlist hinzufügen
186,50-3,50 (-1,84%)
Börsenschluss: 04:38PM ICT
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in THBDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022190,00190,00186,00186,50186,506.855.500
24. Nov. 2022191,00192,50189,00190,00190,007.578.000
23. Nov. 2022188,00193,50187,50193,50193,5017.370.200
22. Nov. 2022185,00186,00183,50185,00185,009.316.800
21. Nov. 2022185,00186,50183,50186,50186,509.907.000
18. Nov. 2022186,00187,50185,00187,00187,007.749.000
17. Nov. 2022187,00188,00186,00187,00187,006.172.500
16. Nov. 2022183,50188,50183,00188,50188,5014.404.900
15. Nov. 2022187,00187,00184,00184,50184,5012.651.300
14. Nov. 2022189,00192,00187,50188,50188,5011.079.100
11. Nov. 2022191,50192,50187,50189,00189,0013.474.500
10. Nov. 2022189,50191,00187,50189,50189,5013.909.700
09. Nov. 2022191,50193,50190,50193,00193,006.453.200
08. Nov. 2022193,00194,00191,50192,00192,009.647.900
07. Nov. 2022195,00195,00190,50191,50191,5012.605.500
04. Nov. 2022189,50194,50189,50192,00192,0018.788.700
03. Nov. 2022185,00189,50185,00188,00188,0012.124.700
02. Nov. 2022187,00187,50185,00186,50186,5013.023.300
01. Nov. 2022185,00188,00183,50187,00187,0016.727.400
31. Okt. 2022182,00183,50180,50181,50181,5012.871.700
28. Okt. 2022177,00181,00175,50180,50180,5017.328.600
27. Okt. 2022175,50177,00174,50176,00176,0013.787.900
26. Okt. 2022176,00176,50173,00173,50173,508.960.100
25. Okt. 2022174,00177,50173,00173,50173,5012.861.300
21. Okt. 2022170,50173,50170,00172,50172,507.797.900
20. Okt. 2022169,00172,50169,00171,50171,5016.137.700
19. Okt. 2022170,00171,00168,00168,50168,5010.086.000
18. Okt. 2022169,00170,50168,50170,00170,0012.016.500
17. Okt. 2022167,00171,50166,00169,50169,5012.536.500
12. Okt. 2022170,00171,00169,00170,00170,006.780.800
11. Okt. 2022168,50170,00167,00170,00170,008.762.800
10. Okt. 2022172,00172,00169,50170,50170,507.800.900
07. Okt. 2022171,50173,00168,50170,00170,0012.110.100
06. Okt. 2022170,00171,50169,50170,00170,0012.524.100
05. Okt. 2022166,00169,50165,50168,00168,0013.948.300
04. Okt. 2022165,00166,00163,00165,00165,0012.146.500
03. Okt. 2022163,50166,50162,00164,50164,5026.294.300
30. Sept. 2022160,00162,50160,00160,50160,508.959.500
29. Sept. 2022164,50165,00160,50161,00161,0017.598.600
28. Sept. 2022164,00166,50162,00162,00162,0016.887.400
27. Sept. 2022165,00166,50163,50164,50164,5016.407.500
26. Sept. 2022167,00168,00164,50166,00166,0027.957.000
23. Sept. 2022173,00173,00170,50170,50170,5010.627.200
22. Sept. 2022171,50175,00170,00173,50173,5022.004.300
21. Sept. 2022168,00176,00166,50174,50174,5026.710.200
20. Sept. 2022169,00169,50168,00169,50169,509.760.700
19. Sept. 2022167,50169,50166,00168,00168,0012.616.100
16. Sept. 2022164,00168,00164,00166,50166,5022.759.500
15. Sept. 2022165,50169,50165,50167,00167,0015.174.800
14. Sept. 2022163,00165,50162,50164,50164,5011.036.700
13. Sept. 2022164,50164,50163,00164,00164,009.579.700
12. Sept. 2022163,00165,50162,50164,50164,5011.208.200
09. Sept. 2022161,50163,50160,00163,00163,0015.297.700
08. Sept. 2022162,00163,00160,00160,00160,0017.230.500
07. Sept. 2022164,50165,50162,50165,00165,0013.306.500
06. Sept. 2022167,00168,50165,50165,50165,5011.201.600
05. Sept. 2022167,00167,00165,50167,00167,006.318.200
02. Sept. 2022164,00166,50162,50166,50166,5018.508.200
01. Sept. 2022168,00168,50166,00166,00166,0011.359.100
31. Aug. 2022169,00171,00168,00168,50168,5019.755.500
30. Aug. 2022174,00176,00171,50172,00172,0017.902.100
29. Aug. 2022167,50172,00166,50172,00172,0017.571.200
26. Aug. 2022167,00168,50166,50167,50167,508.286.100
25. Aug. 2022171,50172,50167,50168,00168,0015.892.900
24. Aug. 2022164,00171,50164,00168,00168,0036.186.600
23. Aug. 2022159,00162,50158,00161,00161,0022.097.200
22. Aug. 2022158,00159,50157,00157,50157,5015.487.800
19. Aug. 2022156,50159,50156,00157,50157,5026.396.100
18. Aug. 2022155,00156,00154,00155,00155,008.177.400
17. Aug. 2022156,00156,50154,50155,00155,007.231.000
16. Aug. 2022153,50156,00152,00156,00156,0015.355.500
15. Aug. 2022154,50156,50154,00154,50154,509.937.900
15. Aug. 20224.25 Dividende
11. Aug. 2022157,00158,00156,00158,00153,7510.268.800
10. Aug. 2022155,50157,00155,00156,50152,299.682.500
09. Aug. 2022154,00156,00152,50155,50151,3213.033.800
08. Aug. 2022151,00154,00150,00154,00149,8614.143.800
05. Aug. 2022152,00152,50149,50151,00146,9427.671.000
04. Aug. 2022159,50159,50154,00154,50150,3441.624.600
03. Aug. 2022160,00163,00159,50161,50157,169.033.800
02. Aug. 2022158,50160,00158,50159,00154,7215.689.900
01. Aug. 2022159,50163,50158,00159,50155,2117.422.900
27. Juli 2022161,00162,50160,00162,50158,138.770.900
26. Juli 2022161,00163,50160,50161,50157,1612.397.400
25. Juli 2022159,50160,00158,00158,50154,244.366.900
22. Juli 2022159,00160,50158,00160,00155,706.022.200
21. Juli 2022159,50160,00157,50158,50154,248.085.100
20. Juli 2022161,50162,00159,50160,50156,1810.673.000
19. Juli 2022159,50161,50158,50160,00155,7013.761.600
18. Juli 2022155,50159,00154,50158,00153,7517.274.500
15. Juli 2022155,50156,00151,50154,00149,8617.366.800
14. Juli 2022157,00158,00154,50156,50152,2917.311.400
12. Juli 2022160,50161,00158,00160,00155,709.088.300
11. Juli 2022159,50162,50159,00161,50157,1616.104.000
08. Juli 2022158,00159,50156,50159,00154,7215.006.900
07. Juli 2022154,50156,50152,50156,50152,2918.594.900
06. Juli 2022157,50159,00155,00155,50151,3230.426.400
05. Juli 2022162,00165,00161,50163,00158,6214.639.300
04. Juli 2022158,50160,50157,50159,00154,729.713.700
01. Juli 2022157,50159,00156,50159,00154,7213.248.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...