Premium
Airports of Thailand Public Company Ltd (PK) (APTPF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 1.15 | 0 | 0 | 0 | CS |
| 4 | -0.69 | -37.5 | 1.84 | 1.84 | 1.15 | 17858 | 1.26315089 | CS |
| 12 | -0.7 | -37.8378378378 | 1.85 | 2.2 | 1.15 | 6877 | 1.45103214 | CS |
| 26 | -0.7 | -37.8378378378 | 1.85 | 2.3 | 1.15 | 5927 | 1.5265203 | CS |
| 52 | -0.58 | -33.5260115607 | 1.73 | 2.3 | 1.15 | 4410 | 1.57601561 | CS |
| 156 | -0.55 | -32.3529411765 | 1.7 | 3.33 | 1.15 | 4970 | 1.8643285 | CS |
| 260 | -0.7636 | -39.9038461538 | 1.9136 | 3.33 | 0.0005 | 7650 | 1.85130389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 1.15 | -0.11 | -8.73 | 1.15 | 1.15 | 1.15 | 354 |
| 1741299600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1741213200 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1741126800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1741040400 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1740781200 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1740694800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1740608400 | 1.26 | 0.03 | 2.44 | 1.26 | 1.26 | 1.26 | 62641 |
| 1740522480 | 1.23 | -0.07 | -5.38 | 1.23 | 1.23 | 1.23 | 50878 |
| 1740436080 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740176880 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740090480 | 1.3 | 0.08 | 6.56 | 1.3 | 1.3 | 1.3 | 3540 |
| 1740004140 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1739917740 | 1.22 | -0.19 | -13.17 | 1.45 | 1.45 | 1.22 | 1381 |
| 1739572020 | 1.405 | -0.21 | -13.00 | 1.405 | 1.405 | 1.405 | 3282 |
| 1739485320 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 0 |
| 1739398920 | 1.615 | -0.23 | -12.23 | 1.81 | 1.81 | 1.615 | 2430 |
| 1739312760 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1739226360 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1738967160 | 1.84 | 0.2 | 11.85 | 1.84 | 1.84 | 1.84 | 854 |
| 1738880400 | 1.645 | -0.04 | -2.08 | 1.645 | 1.645 | 1.645 | 1859 |
| 1738794000 | 1.68 | -0.02 | -1.18 | 1.51 | 1.68 | 1.51 | 44110 |
| 1738708080 | 1.7 | 0.08 | 4.94 | 1.7 | 1.7 | 1.7 | 198 |
| 1738621740 | 1.62 | 0.04 | 2.53 | 1.83 | 1.83 | 1.62 | 2708 |
| 1738362000 | 1.58 | -0.24 | -13.19 | 1.84 | 1.84 | 1.5 | 1962 |
| 1738276080 | 1.82 | 0.01 | 0.28 | 1.49 | 1.87 | 1.49 | 7128 |
| 1738189740 | 1.815 | -0.39 | -17.50 | 1.42 | 1.815 | 1.42 | 511 |
| 1738103220 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1738016820 | 2.2 | 0.4 | 22.22 | 2.15 | 2.2 | 2.15 | 1120 |
| 1737757440 | 1.8 | 0.31 | 20.81 | 1.8 | 1.8 | 1.8 | 634 |
| 1737671220 | 1.49 | 0.02 | 1.36 | 1.75 | 1.75 | 1.49 | 5608 |
| 1737584640 | 1.47 | -0.24 | -14.04 | 1.47 | 1.47 | 1.47 | 634 |
| 1737498540 | 1.71 | 0.02 | 1.18 | 1.71 | 1.71 | 1.71 | 3811 |
| 1737152880 | 1.69 | 0.1 | 5.96 | 1.69 | 1.69 | 1.69 | 1195 |
| 1737066180 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
| 1736979780 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
| 1736893380 | 1.595 | 0.45 | 38.70 | 1.32 | 1.595 | 1.32 | 1889 |
| 1736806920 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736547720 | 1.15 | -0.4 | -25.81 | 1.15 | 1.15 | 1.15 | 1988 |
| 1736375340 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1736288940 | 1.55 | -0.25 | -13.89 | 1.735 | 1.9 | 1.55 | 2316 |
| 1736202360 | 1.8 | 0.15 | 9.09 | 1.8 | 1.8 | 1.8 | 3250 |
| 1735943100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735856700 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2497 |
| 1735684140 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735597740 | 1.65 | -0.01 | -0.60 | 1.54 | 1.65 | 1.54 | 4023 |
| 1735338420 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1735252020 | 1.66 | -0.04 | -2.35 | 1.66 | 1.66 | 1.66 | 1042 |
| 1735078800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734992400 | 1.7 | 0.15 | 9.68 | 1.7 | 1.7 | 1.7 | 524 |
| 1734733200 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 1807 |
| 1734646800 | 1.6 | -0.1 | -5.88 | 1.6 | 1.6 | 1.6 | 2473 |
| 1734560760 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734474360 | 1.7 | -0.25 | -12.82 | 1.7 | 1.7 | 1.7 | 2139 |
| 1734388140 | 1.95 | 0.1 | 5.41 | 1.95 | 1.95 | 1.95 | 5319 |
| 1734128940 | 1.85 | 0.2 | 12.12 | 1.85 | 1.85 | 1.85 | 1180 |
| 1734042300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733955900 | 1.65 | -0.14 | -7.56 | 1.65 | 1.65 | 1.65 | 754 |
| 1733869200 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
