Premium
Krungthai Card PLC (PK) (KGTHY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5343 | 11.1911013858 | 13.71 | 15.2443 | 13.71 | 3042 | 13.8288637 | DR |
| 4 | -0.4207 | -2.68560485158 | 15.665 | 16 | 13.36 | 1781 | 14.54968801 | DR |
| 12 | 2.8743 | 23.2360549717 | 12.37 | 16 | 12.118 | 1301 | 13.94216027 | DR |
| 26 | 4.3593 | 40.048690859 | 10.885 | 16 | 9.208 | 894 | 13.59705638 | DR |
| 52 | 2.9493 | 23.9877999187 | 12.295 | 16 | 9.208 | 953 | 12.71613894 | DR |
| 156 | -4.6057 | -23.2025188917 | 19.85 | 21.25 | 9.208 | 727 | 14.12052245 | DR |
| 260 | 4.3443 | 39.8559633028 | 10.9 | 26.81 | 7.01 | 776 | 15.84685413 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 15.2443 | 1.53 | 11.19 | 15.2443 | 15.2443 | 15.2443 | 707 |
| 1738276080 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 252 |
| 1738189620 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1738103220 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1738016820 | 13.71 | -1.54 | -10.10 | 13.71 | 13.71 | 13.71 | 8167 |
| 1737757620 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1737671220 | 15.25 | -0.15 | -0.97 | 15.25 | 15.25 | 15.25 | 100 |
| 1737584640 | 15.4 | -0.6 | -3.75 | 15.85 | 15.85 | 15.4 | 5435 |
| 1737498540 | 16 | 1.34 | 9.14 | 15.7525 | 16 | 15.625 | 1052 |
| 1737152880 | 14.66 | 0.29 | 1.98 | 13.36 | 14.66 | 13.36 | 592 |
| 1737066420 | 14.375 | -0.14 | -0.93 | 14.375 | 14.375 | 14.375 | 265 |
| 1736979720 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1736893320 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1736806920 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1736547720 | 14.51 | -1.04 | -6.69 | 14.51 | 14.51 | 14.51 | 859 |
| 1736375160 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1736288760 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1736202360 | 15.55 | 1.2 | 8.32 | 15.665 | 15.665 | 15.55 | 376 |
| 1735942980 | 14.355 | 1.51 | 11.71 | 14.355 | 14.355 | 14.355 | 209 |
| 1735856760 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1735683960 | 12.85 | -1.67 | -11.50 | 15.25 | 15.25 | 12.85 | 1253 |
| 1735597740 | 14.52 | -0.48 | -3.20 | 15.2125 | 15.2125 | 14.52 | 869 |
| 1735338000 | 15 | -0.55 | -3.52 | 14.75 | 15.75 | 14.65 | 4964 |
| 1735252020 | 15.548 | 1.71 | 12.34 | 15.548 | 15.548 | 15.548 | 238 |
| 1735078800 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1734992400 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1734733200 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1734646800 | 13.84 | -0.41 | -2.88 | 13.84 | 13.84 | 13.84 | 205 |
| 1734560760 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1734474360 | 14.25 | -0.06 | -0.41 | 14.25 | 14.25 | 14.25 | 100 |
| 1734388140 | 14.3085 | 0.55 | 3.99 | 14.3085 | 14.3085 | 14.3085 | 113 |
| 1734128940 | 13.76 | 1.2 | 9.55 | 14.26 | 15 | 13.76 | 565 |
| 1734042480 | 12.56 | -2.44 | -16.27 | 12.56 | 12.56 | 12.56 | 207 |
| 1733955900 | 15 | 1.41 | 10.38 | 15 | 15 | 15 | 374 |
| 1733869200 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1733782800 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1733523600 | 13.59 | -2.08 | -13.27 | 13.69 | 13.69 | 13.59 | 200 |
| 1733437380 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1733350980 | 15.67 | 1.78 | 12.78 | 15.67 | 15.67 | 15.67 | 187 |
| 1733264580 | 13.8943 | 0 | 0.00 | 13.8943 | 13.8943 | 13.8943 | 0 |
| 1733178180 | 13.8943 | 0.47 | 3.53 | 13.8943 | 13.8943 | 13.8943 | 543 |
| 1732918200 | 13.42 | 0.19 | 1.40 | 13.42 | 13.42 | 13.42 | 174 |
| 1732746540 | 13.235 | 0.48 | 3.80 | 13.235 | 13.235 | 13.235 | 430 |
| 1732660140 | 12.75 | -0.05 | -0.39 | 12.118 | 12.85 | 12.118 | 10892 |
| 1732573560 | 12.8 | -0.25 | -1.93 | 12.51 | 12.8 | 12.51 | 1330 |
| 1732314300 | 13.0524 | 0 | 0.00 | 13.0524 | 13.0524 | 13.0524 | 0 |
| 1732227900 | 13.0524 | 0.13 | 1.02 | 13.0524 | 13.0524 | 13.0524 | 401 |
| 1732141200 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1732054800 | 12.92 | 0.04 | 0.32 | 12.92 | 12.92 | 12.92 | 238 |
| 1731968400 | 12.8791 | 0 | 0.00 | 12.8791 | 12.8791 | 12.8791 | 0 |
| 1731709200 | 12.8791 | 0 | 0.00 | 12.8791 | 12.8791 | 12.8791 | 0 |
| 1731622800 | 12.8791 | 0.51 | 4.12 | 12.8791 | 12.8791 | 12.8791 | 127 |
| 1731536760 | 12.37 | -0.26 | -2.05 | 12.37 | 12.37 | 12.37 | 204 |
| 1731450360 | 12.6288 | 0 | 0.00 | 12.6288 | 12.6288 | 12.6288 | 0 |
| 1731363960 | 12.6288 | 0 | 0.00 | 12.6288 | 12.6288 | 12.6288 | 0 |
| 1731104760 | 12.6288 | 0 | 0.00 | 12.6288 | 12.6288 | 12.6288 | 0 |
| 1731018360 | 12.6288 | 0 | 0.00 | 12.6288 | 12.6288 | 12.6288 | 0 |
| 1730931960 | 12.6288 | 0 | 0.00 | 12.6288 | 12.6288 | 12.6288 | 0 |
| 1730845560 | 12.6288 | 0 | 0.00 | 12.6288 | 12.6288 | 12.6288 | 0 |
| 1730759160 | 12.6288 | -1.48 | -10.50 | 13.955 | 13.955 | 12.6288 | 525 |
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
