AAPICO Hitech PCL (AH)

AH
🏛️ Thailand →
13.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 13.80 13.80 13.70 13.70 0.3K
11:00 13.80 13.90 13.80 13.90 0.6K
11:15 13.80 13.80 13.80 13.80 0.3K
11:20 13.70 13.70 13.70 13.70 2.0K
11:45 13.90 13.90 13.90 13.90 5.0K
13:55 13.70 13.70 13.70 13.70 15.0K
14:25 13.80 13.80 13.80 13.80 15.0K
14:40 13.80 13.80 13.80 13.80 3.5K
14:50 13.80 13.80 13.80 13.80 22.0K
15:00 13.80 13.80 13.80 13.80 0.2K
15:40 13.80 13.80 13.80 13.80 1.0K
16:00 13.80 13.80 13.80 13.80 3.0K
16:05 13.80 13.80 13.80 13.80 0.1K
16:20 13.90 13.90 13.90 13.90 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13.80 13.90 13.70 13.90 0.1M
2025-09-25 13.70 13.90 13.60 13.80 0.0M
2025-09-24 13.90 13.90 13.60 13.90 0.0M
2025-09-23 13.50 13.80 13.50 13.60 0.2M
2025-09-22 14.10 14.10 13.90 14.00 0.0M
2025-09-19 14.00 14.10 13.90 14.00 0.0M
2025-09-18 14.10 14.10 13.90 14.00 0.1M
2025-09-17 14.10 14.20 13.90 14.10 0.1M
2025-09-16 13.90 14.10 13.90 14.10 0.1M
2025-09-15 14.10 14.20 13.70 13.90 0.8M
2025-09-12 14.40 14.60 14.40 14.40 0.2M
2025-09-11 14.50 14.60 14.40 14.40 0.1M
2025-09-10 14.40 14.70 14.40 14.50 0.0M
2025-09-09 14.50 14.60 14.40 14.50 0.0M
2025-09-08 14.30 14.70 14.30 14.50 0.1M
2025-09-05 14.20 14.50 14.20 14.30 0.0M
2025-09-04 14.40 14.50 14.10 14.20 0.1M
2025-09-03 14.20 14.50 14.20 14.40 0.0M
2025-09-02 14.20 14.40 14.10 14.20 0.1M
2025-09-01 14.40 14.50 14.20 14.20 0.0M
2025-08-29 14.50 14.50 14.40 14.40 0.0M
2025-08-28 14.50 14.50 14.40 14.40 0.0M
2025-08-27 14.60 14.70 14.50 14.50 0.0M
2025-08-26 15.10 15.10 14.90 15.00 0.1M
2025-08-25 14.70 15.00 14.70 15.00 0.1M
2025-08-22 15.00 15.00 14.60 14.60 0.1M
2025-08-21 14.50 14.90 14.50 14.80 0.1M
2025-08-20 14.50 14.60 14.40 14.50 0.1M
2025-08-19 14.80 14.80 14.50 14.50 0.1M
2025-08-18 15.30 15.40 14.70 14.80 0.1M
2025-08-15 15.40 15.50 14.80 15.30 0.2M
2025-08-14 15.60 15.80 15.30 15.30 0.1M
2025-08-13 15.80 15.80 15.60 15.60 0.1M
2025-08-08 15.70 15.70 15.40 15.60 0.0M
2025-08-07 15.60 15.60 15.40 15.60 0.2M
2025-08-06 15.00 15.30 14.90 15.30 0.2M
2025-08-05 14.90 15.00 14.80 15.00 0.0M
2025-08-04 15.00 15.00 14.50 14.80 0.1M
2025-08-01 15.00 15.00 14.80 15.00 0.1M
2025-07-31 14.80 15.00 14.70 15.00 0.3M
2025-07-30 14.70 14.90 14.70 14.90 0.1M
2025-07-29 14.40 14.80 14.40 14.80 0.1M
2025-07-25 14.50 14.60 14.40 14.50 0.1M
2025-07-24 14.40 14.50 14.30 14.40 0.0M
2025-07-23 14.40 14.40 14.30 14.40 0.1M
2025-07-22 14.40 14.40 14.30 14.40 0.1M
2025-07-21 14.40 14.50 14.30 14.50 0.1M
2025-07-18 14.60 14.70 14.30 14.50 0.1M
2025-07-17 14.40 14.60 14.30 14.60 0.1M
2025-07-16 14.40 14.50 14.30 14.40 0.0M
2025-07-15 14.40 14.40 14.20 14.40 0.1M
2025-07-14 14.20 14.30 14.00 14.20 0.1M
2025-07-11 14.10 14.10 13.80 14.10 0.1M
2025-07-09 13.90 13.90 13.80 13.90 0.1M
2025-07-08 13.70 13.90 13.60 13.80 0.1M
2025-07-07 13.60 13.80 13.40 13.80 0.1M
2025-07-04 13.70 13.80 13.60 13.70 0.1M
2025-07-03 13.50 13.80 13.30 13.60 0.1M
2025-07-02 13.30 13.50 13.30 13.50 0.0M
2025-07-01 13.10 13.40 13.10 13.40 0.0M
2025-06-30 13.40 13.50 13.10 13.10 0.1M
2025-06-27 13.40 13.50 13.30 13.50 0.0M
2025-06-26 13.20 13.70 13.20 13.30 0.1M
2025-06-25 13.30 13.30 12.90 13.20 0.1M
2025-06-24 13.10 13.40 13.00 13.30 0.1M
2025-06-23 13.20 13.20 12.80 12.90 0.1M
2025-06-20 13.20 13.40 13.20 13.20 0.1M
2025-06-19 13.30 13.30 13.10 13.30 0.1M
2025-06-18 13.20 13.50 13.20 13.30 0.0M
2025-06-17 13.30 13.40 13.20 13.40 0.0M
2025-06-16 13.50 13.50 13.20 13.30 0.1M
2025-06-13 13.70 13.70 13.50 13.70 0.0M
2025-06-12 13.60 13.70 13.50 13.70 0.1M
2025-06-11 13.70 13.70 13.60 13.70 0.1M
2025-06-10 13.90 13.90 13.60 13.70 0.1M
2025-06-09 13.60 13.80 13.60 13.80 0.0M
2025-06-06 13.90 13.90 13.60 13.60 0.0M
2025-06-05 13.90 13.90 13.70 13.90 0.0M
2025-06-04 13.60 13.80 13.60 13.80 0.1M
2025-05-30 13.90 14.10 13.50 13.60 0.2M
2025-05-29 13.70 14.00 13.60 13.90 0.2M
2025-05-28 14.30 14.30 13.50 13.70 0.2M
2025-05-27 15.00 15.00 13.60 14.00 0.7M
2025-05-26 15.00 15.00 14.80 15.00 0.1M
2025-05-23 14.70 15.20 14.70 15.00 0.4M
2025-05-22 14.10 14.50 14.10 14.50 0.4M
2025-05-21 14.00 14.20 14.00 14.10 0.2M
2025-05-20 14.20 14.20 13.90 13.90 0.2M
2025-05-19 14.20 14.20 13.80 14.20 0.4M
2025-05-16 13.80 14.30 13.70 13.70 0.5M
2025-05-15 13.00 14.20 12.90 13.70 1.9M
2025-05-14 12.30 12.40 12.20 12.40 0.1M
2025-05-13 12.40 12.40 12.10 12.20 0.2M
2025-05-09 12.10 12.20 12.00 12.10 0.1M
2025-05-08 12.10 12.30 12.00 12.00 0.2M
2025-05-07 12.50 12.50 12.00 12.10 0.3M
2025-05-06 12.10 12.10 11.90 12.10 0.3M
2025-05-02 12.10 12.20 11.90 12.00 0.1M
2025-04-30 11.90 12.10 11.90 12.00 0.2M
2025-04-29 12.20 12.20 11.80 12.10 0.1M
2025-04-28 12.00 12.10 11.80 12.10 0.3M
2025-04-25 11.90 12.10 11.90 11.90 0.1M
2025-04-24 11.80 11.90 11.70 11.90 0.1M
2025-04-23 11.70 11.80 11.60 11.60 0.0M
2025-04-22 11.50 11.70 11.40 11.70 0.0M
2025-04-21 11.40 11.60 11.30 11.60 0.1M
2025-04-18 11.20 11.60 11.10 11.60 0.1M
2025-04-17 10.90 11.30 10.90 11.20 0.1M
2025-04-16 11.10 11.10 10.80 11.00 0.1M
2025-04-11 10.80 11.00 10.50 10.80 0.1M
2025-04-10 10.80 11.20 10.80 11.00 0.2M
2025-04-09 10.90 10.90 10.40 10.50 0.1M
2025-04-08 11.20 11.20 10.00 10.60 0.5M
2025-04-04 12.00 12.00 11.20 11.70 0.3M
2025-04-03 12.10 12.20 11.90 12.20 0.1M
2025-04-02 12.40 12.40 12.20 12.40 0.1M
2025-04-01 12.50 12.60 12.30 12.50 0.1M
2025-03-31 12.40 12.60 12.20 12.50 0.1M
2025-03-28 12.70 12.80 12.60 12.70 0.0M
2025-03-27 13.20 13.20 12.70 12.80 0.1M
2025-03-26 12.70 12.90 12.70 12.80 0.1M
2025-03-25 12.70 12.80 12.60 12.80 0.1M
2025-03-24 12.60 12.70 12.50 12.70 0.1M
2025-03-21 12.90 12.90 12.50 12.70 0.2M
2025-03-20 12.70 12.90 12.60 12.90 0.2M
2025-03-19 12.60 12.70 12.40 12.70 0.2M
2025-03-18 12.30 12.40 12.10 12.40 0.2M
2025-03-17 12.40 12.40 12.20 12.30 0.1M
2025-03-14 12.10 12.20 12.00 12.20 0.1M
2025-03-13 12.10 12.30 12.00 12.10 0.2M
2025-03-12 12.70 12.80 12.40 12.50 0.2M
2025-03-11 12.40 12.80 12.40 12.50 0.2M
2025-03-10 12.60 12.70 12.40 12.40 0.3M
2025-03-07 12.70 12.70 12.40 12.60 0.3M
2025-03-06 13.00 13.00 12.60 12.70 0.1M
2025-03-05 12.30 12.90 12.30 12.90 0.5M
2025-03-04 12.80 12.80 12.20 12.40 0.5M
2025-03-03 13.70 13.70 12.60 12.70 0.7M
2025-02-28 13.70 14.10 13.50 13.50 0.5M
2025-02-27 13.70 13.80 13.60 13.60 0.2M
2025-02-26 13.40 13.80 13.40 13.80 0.1M
2025-02-25 13.90 13.90 13.30 13.40 0.8M
2025-02-24 14.00 14.00 13.70 13.90 0.4M
2025-02-21 14.00 14.00 13.90 14.00 0.3M
2025-02-20 14.10 14.40 13.90 14.00 1.9M
2025-02-19 14.20 14.40 14.10 14.10 0.1M
2025-02-18 14.30 14.30 14.00 14.10 0.1M
2025-02-17 14.10 14.40 14.10 14.20 0.0M
2025-02-14 14.00 14.10 14.00 14.00 0.0M
2025-02-13 14.10 14.30 13.90 13.90 0.0M
2025-02-11 14.20 14.20 14.00 14.00 0.1M
2025-02-10 14.60 14.60 14.10 14.10 0.1M
2025-02-07 13.80 14.80 13.70 14.60 0.3M
2025-02-06 14.00 14.00 13.80 13.80 0.2M
2025-02-05 14.30 14.50 13.90 13.90 0.1M
2025-02-04 14.30 14.40 14.00 14.00 0.1M
2025-02-03 14.20 14.40 14.00 14.20 0.1M
2025-01-31 14.70 14.80 14.30 14.30 0.1M
2025-01-30 14.80 14.90 14.60 14.60 0.0M
2025-01-29 14.70 15.10 14.50 14.80 0.2M
2025-01-28 14.50 14.80 14.50 14.70 0.1M
2025-01-27 13.90 14.70 13.90 14.30 0.2M
2025-01-24 14.00 14.00 13.70 13.80 0.4M
2025-01-23 14.30 14.40 13.90 14.10 0.5M
2025-01-22 14.90 15.00 14.00 14.20 0.3M
2025-01-21 14.90 15.20 14.90 14.90 0.1M
2025-01-20 15.00 15.20 14.90 14.90 0.0M
2025-01-17 15.00 15.30 14.90 15.00 0.1M
2025-01-16 15.30 15.30 15.00 15.00 0.1M
2025-01-15 15.10 15.30 15.10 15.30 0.1M
2025-01-14 15.00 15.40 14.90 15.10 0.1M
2025-01-13 15.50 15.50 15.00 15.00 0.1M
2025-01-10 15.10 15.40 15.00 15.00 0.1M
2025-01-09 15.60 15.60 15.10 15.10 0.2M
2025-01-08 15.60 15.60 15.30 15.40 0.1M
2025-01-07 15.30 15.80 15.30 15.50 0.1M
2025-01-06 15.80 15.80 15.40 15.40 0.0M
2025-01-03 16.00 16.00 15.80 15.80 0.0M
2025-01-02 16.30 16.30 15.90 15.90 0.1M