Premium
Kasikornbank Public Co Ltd (PK) (KPCPF)
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 | 4.7506 | 4.7506 | 4.7506 | 250 | 4.7506 | CS |
| 4 | 0 | 0 | 4.7506 | 4.7506 | 4.7506 | 250 | 4.7506 | CS |
| 12 | 1.2056 | 34.0084626234 | 3.545 | 4.7506 | 3.3 | 578 | 3.79244712 | CS |
| 26 | 1.2856 | 37.1024531025 | 3.465 | 4.7506 | 2.95 | 1047 | 3.35590605 | CS |
| 52 | 1.2706 | 36.5114942529 | 3.48 | 4.7506 | 2.95 | 3554 | 3.58584436 | CS |
| 156 | 0.5906 | 14.1971153846 | 4.16 | 4.95 | 2.95 | 2820 | 3.70515943 | CS |
| 260 | -0.247866 | -4.95884137253 | 4.998466 | 5.1531 | 2.2401 | 14497 | 3.54289912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 4.7506 | 0 | 0.00 | 4.7506 | 4.7506 | 4.7506 | 0 |
| 1727386200 | 4.7506 | 0 | 0.00 | 4.7506 | 4.7506 | 4.7506 | 0 |
| 1727299200 | 4.7506 | 0 | 0.00 | 4.7506 | 4.7506 | 4.7506 | 0 |
| 1727212800 | 4.7506 | 0.2 | 4.41 | 4.7506 | 4.7506 | 4.7506 | 500 |
| 1727126880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726867680 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726781280 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726694880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726608480 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726522080 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726262880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726176480 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726090080 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726003680 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1725917280 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1725658080 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1725571680 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1725485280 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1725398880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1725053280 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1724966880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1724880480 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1724794080 | 4.55 | 0.46 | 11.25 | 4.55 | 4.55 | 4.55 | 100 |
| 1724707740 | 4.09 | 0.49 | 13.61 | 4.095 | 4.095 | 4 | 1600 |
| 1724448600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1724362200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1724275800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1724189400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1724103000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723843800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723757400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723671000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723584600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723498200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723239000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723152600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1723066200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1722979800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1722893220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1722634020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1722547620 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1722461220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1722374820 | 3.6 | 0.14 | 3.99 | 3.6 | 3.6 | 3.6 | 750 |
| 1722288000 | 3.4619 | 0 | 0.00 | 3.4619 | 3.4619 | 3.4619 | 0 |
| 1722028800 | 3.4619 | 0 | 0.00 | 3.4619 | 3.4619 | 3.4619 | 0 |
| 1721942400 | 3.4619 | 0.16 | 4.91 | 3.6425 | 3.6425 | 3.4619 | 750 |
| 1721856360 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1721769960 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1721683560 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1721424360 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1721337960 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 500 |
| 1721251200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1721164800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1721078400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720819200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720732800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720646400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720560000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720473600 | 3.4 | 0.21 | 6.65 | 3.545 | 3.545 | 3.4 | 1000 |
| 1720213800 | 3.188 | 0 | 0.00 | 3.188 | 3.188 | 3.188 | 0 |
| 1720041000 | 3.188 | 0.24 | 8.07 | 3.188 | 3.188 | 3.188 | 4000 |
| 1719927000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1719840600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1719581400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 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
