Thailand - Delayed Quote • THB
Thaicom Public Company Limited (THCOM.BK)
At close: April 19 at 4:38 PM GMT+7
Currency in THB Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 18, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 11, 2024 | 14.60 | 14.60 | 14.10 | 14.30 | 14.30 | 6,137,300 |
Apr 10, 2024 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | 11,382,200 |
Apr 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 5, 2024 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 3,889,600 |
Apr 4, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 3, 2024 | 14.10 | 14.40 | 13.60 | 13.80 | 13.80 | 19,589,300 |
Apr 2, 2024 | 14.00 | 14.80 | 13.90 | 14.20 | 14.20 | 20,972,100 |
Apr 1, 2024 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 6,746,000 |
Mar 29, 2024 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 2,553,100 |
Mar 28, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 27, 2024 | 14.20 | 14.50 | 14.10 | 14.30 | 14.30 | 8,018,000 |
Mar 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Mar 25, 2024 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | 7,362,700 |
Mar 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 21, 2024 | 13.30 | 13.80 | 13.20 | 13.50 | 13.50 | 11,685,600 |
Mar 20, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 19, 2024 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 4,337,200 |
Mar 18, 2024 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 7,408,200 |
Mar 15, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 14, 2024 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | 13,204,300 |
Mar 13, 2024 | 13.70 | 14.00 | 13.60 | 13.80 | 13.80 | 12,552,500 |
Mar 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Mar 11, 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 6,836,900 |
Mar 8, 2024 | 12.60 | 13.10 | 12.40 | 12.90 | 12.90 | 16,185,700 |
Mar 7, 2024 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 3,414,700 |
Mar 6, 2024 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | 8,388,300 |
Mar 5, 2024 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | 6,773,100 |
Mar 4, 2024 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | 26,189,100 |
Mar 1, 2024 | 11.90 | 12.30 | 11.70 | 12.10 | 12.10 | 15,666,100 |
Feb 29, 2024 | 11.90 | 12.00 | 11.50 | 11.80 | 11.80 | 15,554,600 |
Feb 28, 2024 | 12.60 | 12.60 | 11.70 | 11.80 | 11.80 | 24,869,800 |
Feb 27, 2024 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | 6,107,500 |
Feb 23, 2024 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | 4,452,300 |
Feb 22, 2024 | 13.10 | 13.20 | 12.60 | 12.90 | 12.90 | 9,734,500 |
Feb 21, 2024 | 0.13 Dividend | |||||
Feb 21, 2024 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 9,501,100 |
Feb 20, 2024 | 12.60 | 13.10 | 12.50 | 13.00 | 12.87 | 16,841,400 |
Feb 19, 2024 | 12.50 | 12.80 | 12.40 | 12.60 | 12.47 | 6,853,700 |
Feb 16, 2024 | 12.60 | 12.70 | 12.30 | 12.40 | 12.28 | 6,690,100 |
Feb 15, 2024 | 12.60 | 12.80 | 12.50 | 12.50 | 12.38 | 6,758,600 |
Feb 14, 2024 | 12.50 | 12.70 | 12.30 | 12.60 | 12.47 | 7,387,900 |
Feb 13, 2024 | 12.70 | 13.00 | 12.60 | 12.70 | 12.57 | 10,179,800 |
Feb 12, 2024 | 12.30 | 12.80 | 12.20 | 12.60 | 12.47 | 13,310,300 |
Feb 9, 2024 | 12.00 | 12.20 | 11.90 | 12.20 | 12.08 | 9,177,100 |
Feb 8, 2024 | 12.20 | 12.20 | 11.70 | 11.80 | 11.68 | 9,029,700 |
Feb 7, 2024 | 12.40 | 12.40 | 12.10 | 12.20 | 12.08 | 6,293,500 |
Feb 6, 2024 | 12.00 | 12.30 | 11.90 | 12.20 | 12.08 | 9,600,600 |
Feb 5, 2024 | 11.90 | 12.00 | 11.80 | 11.90 | 11.78 | 3,360,700 |
Feb 2, 2024 | 12.00 | 12.20 | 11.80 | 12.00 | 11.88 | 6,173,100 |
Feb 1, 2024 | 11.80 | 12.00 | 11.70 | 11.80 | 11.68 | 2,060,700 |
Jan 31, 2024 | 12.00 | 12.10 | 11.80 | 11.80 | 11.68 | 4,452,700 |
Jan 30, 2024 | 12.00 | 12.10 | 11.80 | 12.00 | 11.88 | 5,046,500 |
Jan 29, 2024 | 12.10 | 12.10 | 11.80 | 12.00 | 11.88 | 4,104,200 |
Jan 26, 2024 | 12.20 | 12.20 | 11.90 | 12.10 | 11.98 | 3,048,100 |
Jan 25, 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.08 | 4,248,500 |
Jan 24, 2024 | 11.90 | 12.50 | 11.80 | 12.30 | 12.18 | 17,721,500 |
Jan 23, 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.78 | 6,127,600 |
Jan 22, 2024 | 12.30 | 12.30 | 12.00 | 12.20 | 12.08 | 1,744,400 |
Jan 19, 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.08 | 2,459,600 |
Jan 18, 2024 | 12.20 | 12.30 | 12.00 | 12.10 | 11.98 | 3,774,200 |
Jan 17, 2024 | 12.50 | 12.50 | 12.10 | 12.10 | 11.98 | 6,350,700 |
Jan 16, 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 12.38 | 3,619,300 |
Jan 15, 2024 | 12.80 | 12.90 | 12.60 | 12.60 | 12.47 | 2,133,000 |
Jan 12, 2024 | 12.50 | 12.90 | 12.40 | 12.80 | 12.67 | 3,340,300 |
Jan 11, 2024 | 12.70 | 12.70 | 12.40 | 12.50 | 12.38 | 3,689,600 |
Jan 10, 2024 | 12.50 | 12.80 | 12.40 | 12.60 | 12.47 | 3,710,300 |
Jan 9, 2024 | 12.90 | 12.90 | 12.50 | 12.50 | 12.38 | 6,851,600 |
Jan 8, 2024 | 12.70 | 12.80 | 12.50 | 12.70 | 12.57 | 5,372,100 |
Jan 5, 2024 | 13.20 | 13.20 | 12.70 | 12.70 | 12.57 | 12,745,600 |
Jan 4, 2024 | 13.40 | 13.50 | 13.00 | 13.20 | 13.07 | 8,090,300 |
Jan 3, 2024 | 13.40 | 13.60 | 13.30 | 13.50 | 13.36 | 4,470,700 |
Dec 28, 2023 | 13.30 | 13.40 | 13.20 | 13.20 | 13.07 | 4,012,300 |
Dec 27, 2023 | 12.90 | 13.50 | 12.70 | 13.30 | 13.17 | 17,548,000 |
Dec 26, 2023 | 13.10 | 13.20 | 12.80 | 12.80 | 12.67 | 7,391,700 |
Dec 25, 2023 | 13.20 | 13.30 | 13.00 | 13.10 | 12.97 | 6,101,500 |
Dec 22, 2023 | 13.00 | 13.20 | 12.70 | 13.20 | 13.07 | 17,111,600 |
Dec 21, 2023 | 12.50 | 12.90 | 12.50 | 12.80 | 12.67 | 7,667,100 |
Dec 20, 2023 | 12.40 | 12.50 | 12.30 | 12.50 | 12.38 | 3,454,200 |
Dec 19, 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 12.28 | 1,212,000 |
Dec 18, 2023 | 12.20 | 12.60 | 12.10 | 12.40 | 12.28 | 5,793,500 |
Dec 15, 2023 | 12.30 | 12.60 | 12.10 | 12.20 | 12.08 | 9,111,900 |
Dec 14, 2023 | 12.00 | 12.30 | 12.00 | 12.20 | 12.08 | 4,707,900 |
Dec 13, 2023 | 12.00 | 12.10 | 11.70 | 11.80 | 11.68 | 3,859,400 |
Dec 12, 2023 | 12.20 | 12.30 | 12.00 | 12.10 | 11.98 | 4,120,700 |
Dec 8, 2023 | 12.30 | 12.40 | 12.00 | 12.20 | 12.08 | 7,487,200 |
Dec 7, 2023 | 12.40 | 12.50 | 12.20 | 12.30 | 12.18 | 5,655,800 |
Dec 6, 2023 | 12.30 | 12.70 | 12.30 | 12.50 | 12.38 | 9,370,800 |
Dec 4, 2023 | 12.40 | 12.50 | 12.00 | 12.20 | 12.08 | 3,812,200 |
Dec 1, 2023 | 12.30 | 12.40 | 12.00 | 12.10 | 11.98 | 4,099,300 |
Nov 30, 2023 | 12.50 | 12.50 | 12.20 | 12.30 | 12.18 | 4,164,600 |
Nov 29, 2023 | 12.70 | 12.90 | 12.50 | 12.50 | 12.38 | 5,684,800 |
Nov 28, 2023 | 12.20 | 12.60 | 12.20 | 12.60 | 12.47 | 4,622,300 |
Nov 27, 2023 | 12.10 | 12.20 | 11.90 | 12.10 | 11.98 | 4,830,300 |
Nov 24, 2023 | 12.50 | 12.70 | 12.20 | 12.30 | 12.18 | 3,545,900 |
Nov 23, 2023 | 12.60 | 12.70 | 12.30 | 12.40 | 12.28 | 3,499,100 |
Nov 22, 2023 | 12.60 | 12.70 | 12.40 | 12.50 | 12.38 | 3,557,200 |
Nov 21, 2023 | 12.80 | 12.80 | 12.50 | 12.60 | 12.47 | 3,921,000 |
Nov 20, 2023 | 12.80 | 12.90 | 12.40 | 12.60 | 12.47 | 5,831,100 |
Nov 17, 2023 | 12.20 | 13.00 | 12.10 | 12.90 | 12.77 | 12,609,500 |
Nov 16, 2023 | 12.20 | 12.40 | 12.10 | 12.30 | 12.18 | 3,660,800 |
Nov 15, 2023 | 12.00 | 12.50 | 12.00 | 12.40 | 12.28 | 9,757,600 |
Nov 14, 2023 | 11.90 | 11.90 | 11.60 | 11.70 | 11.58 | 2,372,000 |
Nov 13, 2023 | 11.60 | 11.90 | 11.50 | 11.80 | 11.68 | 4,565,400 |
Nov 10, 2023 | 12.00 | 12.20 | 11.60 | 11.70 | 11.58 | 7,856,900 |
Nov 9, 2023 | 12.50 | 12.50 | 12.00 | 12.10 | 11.98 | 14,723,500 |
Nov 8, 2023 | 12.50 | 12.70 | 12.40 | 12.50 | 12.38 | 3,461,800 |
Nov 7, 2023 | 12.50 | 12.70 | 12.40 | 12.40 | 12.28 | 3,362,400 |
Nov 6, 2023 | 13.00 | 13.00 | 12.60 | 12.60 | 12.47 | 7,277,500 |
Nov 3, 2023 | 13.00 | 13.10 | 12.80 | 12.80 | 12.67 | 6,000,300 |
Nov 2, 2023 | 12.90 | 13.10 | 12.80 | 12.90 | 12.77 | 6,849,000 |
Nov 1, 2023 | 12.50 | 12.90 | 12.50 | 12.60 | 12.47 | 4,466,300 |
Oct 31, 2023 | 12.70 | 12.70 | 12.30 | 12.50 | 12.38 | 2,870,600 |
Oct 30, 2023 | 12.60 | 12.70 | 12.30 | 12.60 | 12.47 | 3,809,900 |
Oct 27, 2023 | 12.50 | 12.80 | 12.20 | 12.70 | 12.57 | 6,715,400 |
Oct 26, 2023 | 12.80 | 12.80 | 12.20 | 12.30 | 12.18 | 10,314,900 |
Oct 25, 2023 | 12.80 | 13.30 | 12.80 | 13.00 | 12.87 | 8,059,800 |
Oct 24, 2023 | 12.30 | 12.80 | 12.30 | 12.60 | 12.47 | 7,308,300 |
Oct 20, 2023 | 13.40 | 13.40 | 12.40 | 12.40 | 12.28 | 14,695,900 |
Oct 19, 2023 | 13.30 | 13.60 | 13.20 | 13.40 | 13.27 | 3,838,400 |
Oct 18, 2023 | 13.30 | 13.60 | 13.20 | 13.50 | 13.36 | 4,783,600 |
Oct 17, 2023 | 13.70 | 13.90 | 13.30 | 13.40 | 13.27 | 8,165,000 |
Oct 16, 2023 | 14.20 | 14.30 | 13.30 | 13.60 | 13.46 | 18,137,600 |
Oct 12, 2023 | 14.40 | 14.50 | 14.20 | 14.40 | 14.26 | 3,995,700 |
Oct 11, 2023 | 13.60 | 14.60 | 13.40 | 14.60 | 14.45 | 10,198,400 |
Oct 10, 2023 | 13.70 | 13.80 | 13.40 | 13.50 | 13.36 | 3,558,800 |
Oct 9, 2023 | 13.30 | 13.60 | 13.10 | 13.60 | 13.46 | 4,957,600 |
Oct 6, 2023 | 13.80 | 14.00 | 13.30 | 13.30 | 13.17 | 7,510,300 |
Oct 5, 2023 | 13.90 | 13.90 | 13.60 | 13.70 | 13.56 | 4,889,500 |
Oct 4, 2023 | 13.50 | 13.80 | 12.90 | 13.90 | 13.76 | 23,598,300 |
Oct 3, 2023 | 14.00 | 14.20 | 13.60 | 13.70 | 13.56 | 6,324,400 |
Oct 2, 2023 | 14.20 | 14.30 | 13.90 | 14.10 | 13.96 | 5,051,100 |
Sep 29, 2023 | 14.10 | 14.20 | 13.90 | 14.10 | 13.96 | 3,921,800 |
Sep 28, 2023 | 14.10 | 14.40 | 14.00 | 14.00 | 13.86 | 6,737,200 |
Sep 27, 2023 | 14.00 | 14.40 | 13.90 | 14.20 | 14.06 | 4,917,500 |
Sep 26, 2023 | 14.30 | 14.50 | 13.90 | 13.90 | 13.76 | 12,100,000 |
Sep 25, 2023 | 15.00 | 15.00 | 14.30 | 14.40 | 14.26 | 16,742,000 |
Sep 22, 2023 | 14.80 | 15.20 | 14.80 | 15.00 | 14.85 | 3,486,000 |
Sep 21, 2023 | 14.90 | 15.10 | 14.80 | 14.90 | 14.75 | 3,290,400 |
Sep 20, 2023 | 15.30 | 15.30 | 14.70 | 14.90 | 14.75 | 9,462,500 |
Sep 19, 2023 | 15.00 | 15.50 | 14.90 | 15.30 | 15.15 | 8,507,800 |
Sep 18, 2023 | 15.10 | 15.10 | 14.90 | 14.90 | 14.75 | 2,764,700 |
Sep 15, 2023 | 15.30 | 15.40 | 14.90 | 15.10 | 14.95 | 4,378,400 |
Sep 14, 2023 | 14.80 | 15.30 | 14.50 | 15.20 | 15.05 | 11,700,400 |
Sep 13, 2023 | 15.00 | 15.00 | 14.60 | 14.70 | 14.55 | 6,882,400 |
Sep 12, 2023 | 15.20 | 15.30 | 15.00 | 15.00 | 14.85 | 3,059,500 |
Sep 11, 2023 | 15.30 | 15.30 | 14.90 | 15.00 | 14.85 | 9,799,700 |
Sep 8, 2023 | 15.10 | 15.50 | 15.10 | 15.20 | 15.05 | 16,037,300 |
Sep 7, 2023 | 14.50 | 15.10 | 14.50 | 15.00 | 14.85 | 10,549,400 |
Sep 6, 2023 | 14.80 | 15.00 | 14.30 | 14.70 | 14.55 | 16,233,200 |
Sep 5, 2023 | 13.90 | 14.90 | 13.80 | 14.70 | 14.55 | 21,069,800 |
Sep 4, 2023 | 14.40 | 14.40 | 13.70 | 13.80 | 13.66 | 11,146,600 |
Sep 1, 2023 | 14.30 | 14.70 | 14.30 | 14.30 | 14.16 | 7,076,300 |
Aug 31, 2023 | 14.60 | 14.60 | 14.20 | 14.40 | 14.26 | 6,601,700 |
Aug 30, 2023 | 14.30 | 14.60 | 14.20 | 14.40 | 14.26 | 8,109,500 |
Aug 29, 2023 | 14.60 | 14.60 | 14.00 | 14.20 | 14.06 | 12,868,400 |
Aug 28, 2023 | 14.40 | 14.80 | 14.30 | 14.60 | 14.45 | 8,477,800 |
Aug 25, 2023 | 14.30 | 14.50 | 14.20 | 14.40 | 14.26 | 4,766,400 |
Aug 24, 2023 | 14.20 | 14.60 | 14.20 | 14.30 | 14.16 | 15,442,700 |
Aug 23, 2023 | 14.10 | 14.50 | 13.90 | 14.20 | 14.06 | 11,379,200 |
Aug 22, 2023 | 14.00 | 14.40 | 13.50 | 14.00 | 13.86 | 23,888,800 |
Aug 21, 2023 | 13.60 | 14.00 | 13.40 | 13.70 | 13.56 | 9,846,800 |
Aug 18, 2023 | 13.70 | 13.90 | 13.50 | 13.50 | 13.36 | 9,056,000 |
Aug 17, 2023 | 13.60 | 14.00 | 13.40 | 13.70 | 13.56 | 17,415,700 |
Aug 16, 2023 | 13.10 | 13.50 | 12.90 | 13.50 | 13.36 | 14,911,900 |
Aug 15, 2023 | 12.90 | 13.20 | 12.90 | 13.10 | 12.97 | 5,450,100 |
Aug 11, 2023 | 13.50 | 13.50 | 12.90 | 13.00 | 12.87 | 14,416,000 |
Aug 10, 2023 | 13.30 | 13.70 | 13.20 | 13.60 | 13.46 | 14,749,600 |
Aug 9, 2023 | 12.80 | 13.40 | 12.60 | 13.40 | 13.27 | 23,698,600 |
Aug 8, 2023 | 12.70 | 13.20 | 12.50 | 13.00 | 12.87 | 24,689,500 |
Aug 7, 2023 | 12.30 | 13.00 | 12.10 | 12.80 | 12.67 | 33,454,300 |
Aug 4, 2023 | 11.70 | 12.10 | 11.60 | 12.00 | 11.88 | 9,462,600 |
Aug 3, 2023 | 12.10 | 12.40 | 11.40 | 11.70 | 11.58 | 24,756,800 |
Aug 2, 2023 | 12.90 | 13.20 | 12.20 | 12.30 | 12.18 | 27,866,000 |
Jul 31, 2023 | 13.00 | 13.20 | 12.90 | 13.20 | 13.07 | 3,953,600 |
Jul 27, 2023 | 12.90 | 13.20 | 12.60 | 13.10 | 12.97 | 18,420,400 |
Jul 26, 2023 | 12.30 | 13.00 | 12.20 | 13.00 | 12.87 | 17,865,200 |
Jul 25, 2023 | 12.30 | 12.40 | 12.10 | 12.30 | 12.18 | 2,606,400 |
Jul 24, 2023 | 12.50 | 12.50 | 12.10 | 12.20 | 12.08 | 7,898,200 |
Jul 21, 2023 | 11.80 | 12.60 | 11.70 | 12.50 | 12.38 | 18,008,700 |
Jul 20, 2023 | 12.40 | 12.60 | 11.90 | 12.00 | 11.88 | 7,252,400 |
Jul 19, 2023 | 12.60 | 12.80 | 12.20 | 12.40 | 12.28 | 10,239,600 |
Jul 18, 2023 | 12.40 | 12.80 | 12.30 | 12.60 | 12.47 | 11,335,700 |
Jul 17, 2023 | 12.00 | 12.70 | 11.80 | 12.50 | 12.38 | 20,485,900 |
Jul 14, 2023 | 11.60 | 12.00 | 11.50 | 11.90 | 11.78 | 13,603,200 |
Jul 13, 2023 | 11.20 | 11.70 | 11.00 | 11.60 | 11.48 | 8,170,400 |
Jul 12, 2023 | 10.80 | 11.40 | 10.70 | 11.10 | 10.99 | 13,840,200 |
Jul 11, 2023 | 10.90 | 11.10 | 10.80 | 10.90 | 10.79 | 3,372,500 |
Jul 10, 2023 | 11.00 | 11.10 | 10.60 | 10.80 | 10.69 | 6,415,700 |
Jul 7, 2023 | 10.90 | 11.20 | 10.70 | 11.00 | 10.89 | 5,079,300 |
Jul 6, 2023 | 11.10 | 11.20 | 10.80 | 10.90 | 10.79 | 4,408,500 |
Jul 5, 2023 | 11.30 | 11.50 | 11.00 | 11.10 | 10.99 | 4,692,300 |
Jul 4, 2023 | 11.20 | 11.60 | 11.20 | 11.30 | 11.19 | 8,632,600 |
Jul 3, 2023 | 11.20 | 11.30 | 10.90 | 11.20 | 11.09 | 7,003,800 |
Jun 30, 2023 | 11.00 | 11.20 | 10.80 | 11.00 | 10.89 | 10,551,800 |
Jun 29, 2023 | 10.30 | 10.80 | 10.20 | 10.60 | 10.49 | 7,563,100 |
Jun 28, 2023 | 10.40 | 10.60 | 10.00 | 10.30 | 10.20 | 12,613,300 |
Jun 27, 2023 | 10.00 | 10.30 | 9.90 | 10.00 | 9.90 | 7,327,300 |
Jun 26, 2023 | 11.20 | 11.20 | 9.95 | 10.00 | 9.90 | 21,575,700 |
Jun 23, 2023 | 11.20 | 11.30 | 11.10 | 11.30 | 11.19 | 2,607,500 |
Jun 22, 2023 | 11.10 | 11.50 | 11.00 | 11.20 | 11.09 | 7,165,400 |
Jun 21, 2023 | 11.40 | 11.50 | 11.10 | 11.20 | 11.09 | 5,848,600 |
Jun 20, 2023 | 11.30 | 11.50 | 11.20 | 11.40 | 11.29 | 3,825,300 |
Jun 19, 2023 | 11.10 | 11.50 | 11.10 | 11.30 | 11.19 | 2,435,200 |
Jun 16, 2023 | 11.30 | 11.40 | 11.00 | 11.20 | 11.09 | 6,479,000 |
Jun 15, 2023 | 11.60 | 11.60 | 11.20 | 11.20 | 11.09 | 7,795,800 |
Jun 14, 2023 | 11.90 | 12.00 | 11.50 | 11.60 | 11.48 | 8,579,500 |
Jun 13, 2023 | 11.70 | 12.00 | 11.60 | 11.90 | 11.78 | 5,695,500 |
Jun 12, 2023 | 11.70 | 11.90 | 11.50 | 11.70 | 11.58 | 5,536,800 |
Jun 9, 2023 | 12.00 | 12.30 | 11.80 | 12.10 | 11.98 | 9,875,100 |
Jun 8, 2023 | 11.50 | 12.00 | 11.40 | 12.00 | 11.88 | 9,980,500 |
Jun 7, 2023 | 11.10 | 11.60 | 11.00 | 11.40 | 11.29 | 6,240,000 |
Jun 6, 2023 | 11.70 | 11.80 | 11.00 | 11.00 | 10.89 | 8,163,200 |
Jun 2, 2023 | 11.30 | 11.80 | 11.20 | 11.70 | 11.58 | 4,962,500 |
Jun 1, 2023 | 11.60 | 11.70 | 11.20 | 11.20 | 11.09 | 2,438,900 |
May 31, 2023 | 11.30 | 11.80 | 11.20 | 11.60 | 11.48 | 7,252,000 |
May 30, 2023 | 11.30 | 11.40 | 11.20 | 11.40 | 11.29 | 2,882,600 |
May 29, 2023 | 11.30 | 11.60 | 11.20 | 11.30 | 11.19 | 4,792,000 |
May 26, 2023 | 11.30 | 11.40 | 10.90 | 11.10 | 10.99 | 6,947,000 |
May 25, 2023 | 11.40 | 11.40 | 11.10 | 11.30 | 11.19 | 2,404,400 |
May 24, 2023 | 11.50 | 11.60 | 11.30 | 11.40 | 11.29 | 3,157,900 |
May 23, 2023 | 11.30 | 11.60 | 11.10 | 11.60 | 11.48 | 4,651,500 |
May 22, 2023 | 10.90 | 11.60 | 10.60 | 11.40 | 11.29 | 12,133,700 |
May 19, 2023 | 11.70 | 11.80 | 10.90 | 11.00 | 10.89 | 15,988,000 |
May 18, 2023 | 12.20 | 12.30 | 11.50 | 11.70 | 11.58 | 8,067,000 |
May 17, 2023 | 12.20 | 12.40 | 11.90 | 12.10 | 11.98 | 7,434,700 |
May 16, 2023 | 12.10 | 12.40 | 11.90 | 12.20 | 12.08 | 8,975,300 |
May 15, 2023 | 13.30 | 13.40 | 11.80 | 12.10 | 11.98 | 36,089,700 |
May 12, 2023 | 12.80 | 13.70 | 12.60 | 13.70 | 13.56 | 13,377,300 |
May 11, 2023 | 13.10 | 13.10 | 12.70 | 12.80 | 12.67 | 8,140,900 |
May 10, 2023 | 13.50 | 13.70 | 12.90 | 13.10 | 12.97 | 13,797,900 |
May 9, 2023 | 13.20 | 13.80 | 13.00 | 13.30 | 13.17 | 10,530,900 |
May 8, 2023 | 12.60 | 13.20 | 12.30 | 13.30 | 13.17 | 10,339,700 |
May 3, 2023 | 12.10 | 12.70 | 11.80 | 12.70 | 12.57 | 6,378,600 |
May 2, 2023 | 12.10 | 12.20 | 11.80 | 12.20 | 12.08 | 4,103,600 |
Apr 28, 2023 | 12.20 | 12.20 | 12.00 | 12.00 | 11.88 | 3,923,900 |
Apr 27, 2023 | 12.10 | 12.10 | 11.70 | 12.00 | 11.88 | 4,163,000 |
Apr 26, 2023 | 12.00 | 12.20 | 11.90 | 12.10 | 11.98 | 4,136,300 |
Apr 25, 2023 | 12.30 | 12.30 | 11.80 | 12.00 | 11.88 | 10,977,800 |
Apr 24, 2023 | 12.70 | 12.70 | 12.20 | 12.20 | 12.08 | 4,103,100 |
Apr 21, 2023 | 12.10 | 12.70 | 12.10 | 12.70 | 12.57 | 12,005,500 |
Apr 20, 2023 | 13.50 | 13.60 | 11.90 | 12.40 | 12.28 | 44,006,300 |
Apr 19, 2023 | 13.90 | 13.90 | 13.40 | 13.50 | 13.36 | 6,597,600 |