Premium
Kasikornbank Public Company Ltd (PK) (KPCPY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.51024811219 | 18.54 | 18.67 | 16.4 | 6422 | 17.34955837 | DR |
| 4 | -1.09 | -5.6330749354 | 19.35 | 19.91 | 16.4 | 6323 | 17.56369087 | DR |
| 12 | 0.06 | 0.32967032967 | 18.2 | 19.999 | 16.4 | 6867 | 18.28212256 | DR |
| 26 | -0.84 | -4.39790575916 | 19.1 | 19.999 | 16.055 | 6920 | 18.00897419 | DR |
| 52 | 4.535 | 33.0418943534 | 13.725 | 19.999 | 12.89 | 8189 | 15.94137838 | DR |
| 156 | -0.585 | -3.1042716901 | 18.845 | 19.999 | 12.72 | 16233 | 15.28376681 | DR |
| 260 | 8.07 | 79.1952894995 | 10.19 | 21.27 | 8.89 | 26515 | 13.48336809 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 18 | 0.5 | 2.86 | 18.35 | 18.35 | 17.51 | 5178 |
| 1742246400 | 17.5 | 0.38 | 2.22 | 18.045 | 18.59 | 17.26 | 3633 |
| 1741987680 | 17.12 | 0.72 | 4.39 | 17.795 | 17.795 | 17.11 | 5931 |
| 1741901340 | 16.399999 | -1.1 | -6.29 | 16.92 | 17.805 | 16.399999 | 4696 |
| 1741814940 | 17.5 | 0.2 | 1.16 | 18.54 | 18.54 | 16.9 | 12670 |
| 1741728480 | 17.3 | 0.88 | 5.36 | 17 | 18.25 | 17 | 9350 |
| 1741641600 | 16.42 | -1.02 | -5.85 | 16.8525 | 18.15 | 16.42 | 5973 |
| 1741386000 | 17.44 | 0.21 | 1.22 | 17.58 | 17.58 | 17.19 | 11714 |
| 1741300140 | 17.23 | -0.47 | -2.66 | 17.848 | 18.1 | 17.23 | 9852 |
| 1741213440 | 17.7 | -0.32 | -1.78 | 18.36 | 18.685 | 17.615 | 4804 |
| 1741126800 | 18.02 | -0.5 | -2.67 | 18.005 | 18.69 | 17.34 | 2202 |
| 1741040760 | 18.515 | 0.09 | 0.46 | 18.52 | 18.52 | 17.64 | 9076 |
| 1740781260 | 18.43 | 1.22 | 7.09 | 17.31 | 18.43 | 16.521 | 3909 |
| 1740695340 | 17.21 | -0.43 | -2.44 | 17.18 | 18.4 | 16.87 | 23159 |
| 1740608400 | 17.64 | -0.47 | -2.60 | 17.635 | 17.64 | 17.635 | 1266 |
| 1740522480 | 18.11 | -0.8 | -4.23 | 18.35 | 18.35 | 17.879 | 2939 |
| 1740435600 | 18.91 | -0.17 | -0.89 | 19.25 | 19.25 | 18.27 | 2922 |
| 1740176400 | 19.08 | -0.29 | -1.50 | 18.33 | 19.91 | 18.33 | 2318 |
| 1740090480 | 19.37 | 1.11 | 6.08 | 19.37 | 19.37 | 18.77 | 2600 |
| 1740003960 | 18.26 | -0.83 | -4.36 | 19.35 | 19.5 | 18.26 | 2258 |
| 1739917740 | 19.0929 | 1 | 5.51 | 18.975 | 19.15 | 18.55 | 2767 |
| 1739572020 | 18.095 | -0.98 | -5.11 | 18.45 | 18.45 | 17.621 | 5761 |
| 1739485320 | 19.07 | 0.87 | 4.78 | 18.35 | 19.07 | 18.35 | 3634 |
| 1739398920 | 18.2 | -0.26 | -1.41 | 18.088 | 19.239 | 18.05 | 2083 |
| 1739312940 | 18.461 | -0.33 | -1.75 | 19.22 | 19.22 | 18.461 | 1768 |
| 1739226000 | 18.79 | 0.81 | 4.51 | 18.79 | 19.04 | 18.79 | 43571 |
| 1738967160 | 17.98 | -0.5 | -2.68 | 19.54 | 19.9 | 17.98 | 4650 |
| 1738880400 | 18.475 | -0.76 | -3.93 | 19.52 | 19.9 | 18.475 | 4451 |
| 1738794000 | 19.23 | -0.02 | -0.10 | 18.38 | 19.4225 | 18.38 | 2680 |
| 1738708080 | 19.25 | 0.94 | 5.13 | 18.91 | 19.25 | 18.66 | 9039 |
| 1738621740 | 18.31 | -0.89 | -4.64 | 18.17 | 18.65 | 18.17 | 4672 |
| 1738362000 | 19.2 | -0.37 | -1.89 | 19.043 | 19.999 | 18.4 | 3479 |
| 1738276080 | 19.57 | 1.26 | 6.88 | 18.9098 | 19.57 | 18.41 | 5400 |
| 1738189740 | 18.31 | -0.78 | -4.06 | 18.47 | 19.695 | 18.22 | 4098 |
| 1738103280 | 19.085 | 0.59 | 3.16 | 18.76 | 19.86 | 18.31 | 2507 |
| 1738016820 | 18.5 | -0.33 | -1.75 | 19.05 | 19.05 | 18.5 | 22637 |
| 1737757440 | 18.83 | 0.53 | 2.90 | 18.87 | 18.87 | 18.12 | 2838 |
| 1737671220 | 18.3 | -0.34 | -1.82 | 18.295 | 18.6 | 18 | 4641 |
| 1737584640 | 18.64 | -0.36 | -1.89 | 18.635 | 18.9 | 18.37 | 5538 |
| 1737498540 | 19 | 0.39 | 2.07 | 19.1 | 19.5 | 18.9 | 4044 |
| 1737152880 | 18.615 | -0.05 | -0.28 | 19.355 | 19.355 | 18.32 | 5134 |
| 1737066420 | 18.667 | -0.8 | -4.09 | 18.999 | 18.999 | 18.071 | 8669 |
| 1736979720 | 19.4632 | 0.71 | 3.80 | 19.49 | 19.49 | 18.13 | 8304 |
| 1736893380 | 18.75 | -0.69 | -3.55 | 17.9001 | 19.36 | 17.9001 | 34853 |
| 1736806800 | 19.4408 | 1.12 | 6.09 | 19.24 | 19.4408 | 18.25 | 3593 |
| 1736547720 | 18.325 | 0.4 | 2.26 | 17.75 | 18.399 | 17.75 | 9095 |
| 1736375340 | 17.92 | 0.51 | 2.93 | 18.445 | 19.27 | 17.92 | 4574 |
| 1736288940 | 17.41 | -0.97 | -5.28 | 17.65 | 19.34 | 17.41 | 2418 |
| 1736202360 | 18.38 | -0.1 | -0.51 | 18.245 | 19.02 | 17.39 | 5631 |
| 1735942980 | 18.475 | 1.63 | 9.64 | 17.5 | 18.475 | 17.021 | 14830 |
| 1735856700 | 16.85 | -0.69 | -3.91 | 18.94 | 19.645 | 16.85 | 4103 |
| 1735683960 | 17.535 | -0.7 | -3.83 | 17.855 | 18.1 | 17.535 | 1670 |
| 1735597740 | 18.233 | -0.92 | -4.79 | 17.88 | 18.28 | 17.535 | 4290 |
| 1735338000 | 19.15 | 0.65 | 3.51 | 17.66 | 19.15 | 17.42 | 1671 |
| 1735252020 | 18.5 | -0.1 | -0.54 | 18.2 | 19 | 18.14 | 2135 |
| 1735078200 | 18.6 | 0.89 | 5.03 | 18.105 | 18.6 | 17.97 | 2117 |
| 1734992400 | 17.71 | -0.28 | -1.53 | 18.13 | 18.15 | 17.42 | 4574 |
| 1734733200 | 17.985 | -0.03 | -0.19 | 17.98 | 18.85 | 17.98 | 9985 |
| 1734646800 | 18.0185 | -0.22 | -1.21 | 17.21 | 18.455 | 17.21 | 7710 |
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
