Airports of Thailand Public Company Ltd (PK)【APTPF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

홈
인베스팅
주식
미국
USOTC
Airports of Thailand Public Company Ltd (PK) (APTPF)
Airports of Thailand Public Company Ltd (PK) (APTPF) 과거

Airports of Thailand Public Company Ltd (PK) (APTPF)

1.09

0.00

(0.00%)

마감 27 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-3.11111111111	1.125	1.145	0.9381	24165	1.11766897	CS
4	0.08375	8.32298136646	1.00625	1.16	0.9381	14641	1.08789497	CS
12	-0.75	-40.7608695652	1.84	1.84	0.9381	11115	1.22540705	CS
26	-0.41	-27.3333333333	1.5	2.3	0.9381	6899	1.29622726	CS
52	-0.46	-29.6774193548	1.55	2.3	0.9381	5814	1.41473874	CS
156	-1.51	-58.0769230769	2.6	3.33	0.9381	5137	1.76886152	CS
260	-0.7347	-40.2641530115	1.8247	3.33	0.0005	7498	1.82647915	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745616240	1.09	0	0.00	1.09	1.09	1.09	0
1745529840	1.09	-0.06	-4.80	0.9381	1.09	0.9381	26886
1745443560	1.145	0.02	1.78	1.145	1.145	1.145	20477
1745357340	1.125	0.12	11.39	1.125	1.125	1.125	25133
1745270940	1.01	0	0.00	1.01	1.01	1.01	0
1744925340	1.01	0	0.00	1.01	1.01	1.01	0
1744838940	1.01	-0.12	-10.82	1.145	1.145	1.01	21880
1744752360	1.1325	-0	-0.21	1.1325	1.1325	1.1325	1536
1744665720	1.13485	0	0.00	1.13485	1.13485	1.13485	0
1744406520	1.13485	0	0.00	1.13485	1.13485	1.13485	0
1744320120	1.13485	0.08	8.00	1.13485	1.13485	1.13485	21580
1744234140	1.05075	0.04	3.52	1.05075	1.05075	1.05075	19557
1744147740	1.0149999	-0.08	-7.31	1.0149999	1.0149999	1.0149999	11147
1744061220	1.095	0.01	0.92	1.095	1.095	1.095	2934
1743802020	1.085	-0.08	-6.47	1.085	1.085	1.085	37564
1743715440	1.16	0	0.00	1.16	1.16	1.16	0
1743629040	1.16	0.02	1.75	1.16	1.16	1.16	1204
1743542580	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1743456180	1.1399999	0.13	13.29	1.1399999	1.1399999	1.1399999	294
1743197340	1.00625	-0.16	-13.63	1.00625	1.00625	1.00625	137
1743110880	1.165	-0.01	-0.85	1.165	1.165	1.165	8255
1743024540	1.175	0	0.00	1.175	1.175	1.175	3412
1742938140	1.175	-0.03	-2.08	1.175	1.175	1.175	1005
1742851200	1.2	0.09	7.87	1.2	1.2	1.2	910
1742592540	1.1125	-0.11	-9.18	1.185	1.185	1.1125	1232
1742505600	1.225	0	0.00	1.225	1.225	1.225	0
1742419200	1.225	0.04	3.38	1.225	1.225	1.225	1088
1742333400	1.185	0	0.00	1.185	1.185	1.185	0
1742246880	1.185	0	0.00	1.185	1.185	1.185	0
1741987680	1.185	0.02	1.72	1.185	1.185	1.185	3609
1741901340	1.165	0	0.00	1.165	1.165	1.165	0
1741814940	1.165	0.02	1.30	1.165	1.165	1.165	2972
1741731600	1.15	0	0.00	1.15	1.15	1.15	0
1741645200	1.15	0	0.00	1.15	1.15	1.15	0
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

Airports of Thailand Pub... (PK)

Portugal Republik

Bnp Paribas Issuance

City Chic Collective

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관