Advanced Information Technology PCL (AIT)

AIT
🏛️ Thailand →
4.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 5.69 6.03 5.61 6.03 27.6M
2021-12-29 5.87 5.87 5.65 5.69 8.8M
2021-12-28 5.87 5.91 5.80 5.84 5.2M
2021-12-27 5.84 5.91 5.80 5.84 4.5M
2021-12-24 5.87 5.87 5.80 5.84 2.4M
2021-12-23 5.95 5.99 5.84 5.84 5.1M
2021-12-22 5.91 5.91 5.84 5.87 3.4M
2021-12-21 5.76 5.95 5.76 5.91 6.5M
2021-12-20 5.84 5.91 5.72 5.76 5.7M
2021-12-17 5.80 5.87 5.80 5.84 2.9M
2021-12-16 5.91 6.03 5.61 5.84 13.2M
2021-12-15 5.91 5.99 5.87 5.91 4.0M
2021-12-14 5.99 6.03 5.84 5.91 6.4M
2021-12-13 5.80 6.10 5.80 6.03 13.3M
2021-12-09 5.84 5.87 5.76 5.84 4.0M
2021-12-08 5.76 5.91 5.76 5.84 4.9M
2021-12-07 5.72 5.84 5.69 5.76 4.7M
2021-12-03 5.91 5.99 5.72 5.76 10.8M
2021-12-02 5.99 6.03 5.84 5.91 9.6M
2021-12-01 5.80 6.06 5.80 5.99 12.5M
2021-11-30 6.06 6.10 5.76 5.76 11.3M
2021-11-29 6.14 6.18 5.95 5.95 14.1M
2021-11-26 6.41 6.44 6.14 6.14 25.7M
2021-11-25 6.60 6.60 6.37 6.48 8.5M
2021-11-24 6.52 6.67 6.52 6.60 10.4M
2021-11-23 6.48 6.60 6.44 6.48 5.4M
2021-11-22 6.56 6.63 6.44 6.52 7.9M
2021-11-19 6.67 6.75 6.48 6.60 9.8M
2021-11-18 6.52 6.71 6.48 6.71 13.0M
2021-11-17 6.52 6.60 6.29 6.44 27.5M
2021-11-16 6.82 6.82 6.48 6.48 20.8M
2021-11-15 6.82 7.01 6.75 6.78 15.9M
2021-11-12 6.78 7.05 6.78 6.82 18.8M
2021-11-11 6.78 6.82 6.71 6.78 5.1M
2021-11-10 6.78 7.05 6.67 6.75 40.1M
2021-11-09 7.05 7.05 6.90 6.94 19.5M
2021-11-08 6.94 7.09 6.75 7.09 24.5M
2021-11-05 7.13 7.16 6.78 6.90 27.6M
2021-11-04 6.75 7.09 6.67 7.09 19.7M
2021-11-03 6.71 6.94 6.60 6.67 31.8M
2021-11-02 7.39 7.39 6.48 6.67 76.5M
2021-11-01 6.67 7.43 6.67 7.43 65.5M
2021-10-29 6.75 6.82 6.60 6.67 21.9M
2021-10-28 6.67 6.75 6.56 6.67 12.8M
2021-10-27 6.67 6.82 6.48 6.60 32.9M
2021-10-26 6.41 6.60 6.37 6.60 44.1M
2021-10-25 6.06 6.33 6.03 6.33 35.6M
2021-10-21 6.03 6.14 5.95 6.06 15.9M
2021-10-20 5.95 6.03 5.87 5.99 7.5M
2021-10-19 5.95 5.95 5.87 5.87 5.2M
2021-10-18 5.87 6.06 5.87 5.95 15.0M
2021-10-15 5.72 5.99 5.69 5.87 25.6M
2021-10-14 5.72 5.84 5.65 5.69 9.3M
2021-10-12 5.87 5.95 5.57 5.72 28.1M
2021-10-11 5.99 6.06 5.80 5.87 8.7M
2021-10-08 6.03 6.10 5.99 5.99 7.3M
2021-10-07 5.99 6.10 5.99 6.03 6.2M
2021-10-06 6.18 6.29 5.95 5.99 18.3M
2021-10-05 5.87 6.22 5.84 6.22 21.4M
2021-10-04 5.91 5.99 5.84 5.84 10.3M
2021-10-01 5.95 6.14 5.87 5.91 27.9M
2021-09-30 5.91 5.99 5.84 5.95 7.3M
2021-09-29 6.03 6.06 5.84 5.91 15.4M
2021-09-28 5.91 6.14 5.84 6.03 22.5M
2021-09-27 5.99 6.06 5.80 5.84 23.2M
2021-09-23 5.46 6.22 5.46 5.91 89.0M
2021-09-22 5.53 5.53 5.38 5.42 7.7M
2021-09-21 5.42 5.53 5.27 5.53 16.3M
2021-09-20 5.34 5.53 5.15 5.38 15.8M
2021-09-17 5.57 5.57 5.31 5.38 19.6M
2021-09-16 5.65 5.69 5.46 5.53 12.6M
2021-09-15 5.53 5.76 5.53 5.65 26.4M
2021-09-14 5.57 5.61 5.50 5.53 6.7M
2021-09-13 5.61 5.61 5.50 5.57 8.1M
2021-09-10 5.53 5.69 5.42 5.61 16.9M
2021-09-09 5.50 5.61 5.42 5.46 26.0M
2021-09-08 5.72 5.99 5.46 5.46 86.0M
2021-09-07 5.76 5.87 5.65 5.72 25.2M
2021-09-06 5.72 5.87 5.65 5.80 34.9M
2021-09-03 5.84 5.99 5.42 5.69 77.5M
2021-09-02 5.31 5.76 5.23 5.72 84.2M
2021-09-01 4.89 5.27 4.89 5.27 33.5M
2021-08-31 5.19 5.34 4.81 4.89 50.3M
2021-08-30 5.84 5.91 5.04 5.23 75.8M
2021-08-27 5.34 5.87 5.31 5.72 46.8M
2021-08-26 5.19 5.42 5.12 5.34 35.6M
2021-08-25 4.85 5.27 4.78 5.15 59.6M
2021-08-24 4.32 4.70 4.32 4.70 57.8M
2021-08-23 4.40 4.47 4.25 4.40 31.7M
2021-08-20 4.21 4.40 4.17 4.36 19.3M
2021-08-19 4.06 4.13 3.98 4.13 10.7M
2021-08-18 3.90 4.13 3.87 4.02 30.0M
2021-08-17 3.58 3.87 3.56 3.87 32.5M
2021-08-16 3.59 3.59 3.53 3.56 1.8M
2021-08-13 3.58 3.61 3.55 3.56 5.8M
2021-08-11 3.64 3.67 3.55 3.55 8.6M
2021-08-10 3.50 3.56 3.47 3.56 2.9M
2021-08-09 3.49 3.56 3.47 3.50 4.5M
2021-08-06 3.53 3.55 3.46 3.47 4.6M
2021-08-05 3.67 3.73 3.49 3.52 15.1M
2021-08-04 3.46 3.61 3.43 3.61 20.0M
2021-08-03 3.26 3.41 3.26 3.41 5.4M
2021-08-02 3.26 3.28 3.23 3.26 1.3M
2021-07-30 3.26 3.28 3.24 3.26 0.9M
2021-07-29 3.26 3.29 3.24 3.26 2.3M
2021-07-27 3.24 3.29 3.24 3.24 1.4M
2021-07-23 3.26 3.28 3.24 3.26 0.4M
2021-07-22 3.24 3.28 3.24 3.28 0.5M
2021-07-21 3.24 3.28 3.21 3.24 1.5M
2021-07-20 3.26 3.26 3.24 3.24 1.5M
2021-07-19 3.26 3.29 3.26 3.28 0.5M
2021-07-16 3.29 3.29 3.28 3.29 0.3M
2021-07-15 3.28 3.31 3.28 3.29 0.6M
2021-07-14 3.28 3.28 3.24 3.28 0.7M
2021-07-13 3.28 3.29 3.26 3.28 0.4M
2021-07-12 3.28 3.29 3.26 3.26 0.5M
2021-07-09 3.24 3.28 3.23 3.26 1.5M
2021-07-08 3.31 3.31 3.26 3.26 2.6M
2021-07-07 3.34 3.35 3.29 3.31 1.3M
2021-07-06 3.34 3.35 3.32 3.32 1.0M
2021-07-05 3.37 3.40 3.31 3.32 3.3M
2021-07-02 3.31 3.31 3.28 3.28 0.8M
2021-07-01 3.29 3.31 3.28 3.31 0.2M
2021-06-30 3.26 3.29 3.26 3.28 0.4M
2021-06-29 3.26 3.29 3.26 3.28 0.3M
2021-06-28 3.23 3.28 3.23 3.26 0.8M
2021-06-25 3.29 3.31 3.28 3.28 0.5M
2021-06-24 3.28 3.31 3.28 3.28 1.4M
2021-06-23 3.32 3.32 3.29 3.31 0.5M
2021-06-22 3.32 3.34 3.31 3.31 0.5M
2021-06-21 3.34 3.34 3.29 3.32 0.8M
2021-06-18 3.35 3.35 3.32 3.34 0.4M
2021-06-17 3.34 3.34 3.32 3.34 0.3M
2021-06-16 3.35 3.35 3.32 3.34 0.1M
2021-06-15 3.35 3.35 3.32 3.34 0.6M
2021-06-14 3.35 3.37 3.32 3.34 1.2M
2021-06-11 3.34 3.35 3.34 3.35 0.7M
2021-06-10 3.32 3.34 3.32 3.34 0.5M
2021-06-09 3.34 3.34 3.32 3.32 0.8M
2021-06-08 3.32 3.34 3.32 3.34 0.6M
2021-06-07 3.32 3.34 3.29 3.34 1.4M
2021-06-04 3.34 3.35 3.32 3.32 0.8M
2021-06-02 3.32 3.35 3.32 3.34 0.9M
2021-06-01 3.32 3.35 3.32 3.34 1.0M
2021-05-31 3.34 3.35 3.31 3.32 0.9M
2021-05-28 3.34 3.37 3.32 3.34 1.7M
2021-05-27 3.34 3.35 3.32 3.35 1.6M
2021-05-25 3.34 3.35 3.31 3.34 1.2M
2021-05-24 3.34 3.35 3.32 3.34 1.3M
2021-05-21 3.32 3.34 3.29 3.34 1.9M
2021-05-20 3.34 3.34 3.29 3.31 1.8M
2021-05-19 3.34 3.34 3.31 3.32 1.3M
2021-05-18 3.28 3.37 3.28 3.32 2.3M
2021-05-17 3.32 3.32 3.26 3.29 2.4M
2021-05-14 3.23 3.32 3.23 3.32 4.0M
2021-05-13 3.21 3.26 3.15 3.21 4.9M
2021-05-12 3.32 3.34 3.26 3.28 3.1M
2021-05-11 3.40 3.40 3.32 3.32 4.5M
2021-05-10 3.38 3.41 3.35 3.37 6.1M
2021-05-07 3.35 3.44 3.34 3.38 17.9M
2021-05-06 3.18 3.18 3.15 3.18 2.2M
2021-05-05 3.20 3.20 3.15 3.18 1.9M
2021-04-30 3.15 3.20 3.14 3.18 3.1M
2021-04-29 3.14 3.15 3.12 3.14 2.2M
2021-04-28 3.15 3.15 3.14 3.14 1.0M
2021-04-27 3.14 3.17 3.12 3.14 2.3M
2021-04-26 3.17 3.17 3.12 3.14 3.0M
2021-04-23 3.18 3.18 3.14 3.15 5.1M
2021-04-22 3.18 3.20 3.17 3.17 2.4M
2021-04-21 3.17 3.18 3.17 3.17 3.2M
2021-04-20 3.17 3.20 3.15 3.18 12.1M
2021-04-19 3.38 3.43 3.37 3.41 15.2M
2021-04-16 3.34 3.37 3.32 3.37 4.4M
2021-04-12 3.34 3.38 3.31 3.34 3.3M
2021-04-09 3.35 3.35 3.32 3.34 1.7M
2021-04-08 3.29 3.35 3.29 3.35 2.0M
2021-04-07 3.32 3.34 3.28 3.29 3.6M
2021-04-05 3.38 3.40 3.32 3.34 4.0M
2021-04-02 3.40 3.40 3.37 3.38 1.3M
2021-04-01 3.37 3.44 3.35 3.38 2.6M
2021-03-31 3.35 3.37 3.34 3.35 1.5M
2021-03-30 3.35 3.37 3.32 3.35 1.7M
2021-03-29 3.32 3.37 3.32 3.35 1.4M
2021-03-26 3.35 3.35 3.32 3.34 1.4M
2021-03-25 3.32 3.35 3.31 3.35 4.1M
2021-03-24 3.29 3.34 3.26 3.31 1.9M
2021-03-23 3.28 3.31 3.26 3.28 2.3M
2021-03-22 3.24 3.28 3.23 3.24 2.1M
2021-03-19 3.20 3.26 3.18 3.24 6.3M
2021-03-18 3.18 3.20 3.17 3.20 1.4M
2021-03-17 3.17 3.17 3.15 3.17 0.8M
2021-03-16 3.17 3.17 3.12 3.14 2.3M
2021-03-15 3.20 3.20 3.14 3.15 3.1M
2021-03-12 3.18 3.21 3.17 3.18 2.6M
2021-03-11 3.15 3.20 3.14 3.18 3.5M
2021-03-10 3.14 3.15 3.12 3.15 1.8M
2021-03-09 3.15 3.15 3.11 3.14 0.8M
2021-03-08 3.17 3.17 3.11 3.12 4.8M
2021-03-05 3.08 3.12 3.06 3.11 4.7M
2021-03-04 3.06 3.09 3.05 3.08 2.4M
2021-03-03 3.05 3.11 3.03 3.06 3.0M
2021-03-02 3.05 3.06 3.03 3.05 1.7M
2021-03-01 3.00 3.05 3.00 3.03 1.5M
2021-02-25 3.05 3.06 3.02 3.03 1.2M
2021-02-24 3.06 3.06 3.03 3.05 1.0M
2021-02-23 3.03 3.05 3.02 3.05 1.8M
2021-02-22 3.03 3.06 3.00 3.03 4.2M
2021-02-19 3.05 3.08 3.03 3.03 2.9M
2021-02-18 3.05 3.08 3.03 3.05 4.9M
2021-02-17 3.11 3.11 3.05 3.05 4.7M
2021-02-16 3.06 3.09 3.06 3.09 8.0M
2021-02-15 2.97 3.05 2.96 3.03 12.7M
2021-02-11 2.91 2.94 2.90 2.94 1.2M
2021-02-10 2.93 2.96 2.90 2.93 2.4M
2021-02-09 2.97 2.97 2.90 2.93 3.0M
2021-02-08 2.99 3.00 2.94 2.99 3.1M
2021-02-05 2.99 3.05 2.96 2.97 9.1M
2021-02-04 2.84 2.94 2.82 2.94 6.9M
2021-02-03 2.84 2.85 2.82 2.84 1.7M
2021-02-02 2.82 2.90 2.82 2.82 8.5M
2021-02-01 2.74 2.81 2.74 2.79 2.7M
2021-01-29 2.76 2.77 2.73 2.74 0.9M
2021-01-28 2.77 2.79 2.74 2.74 1.1M
2021-01-27 2.81 2.81 2.76 2.79 0.8M
2021-01-26 2.79 2.81 2.76 2.79 1.7M
2021-01-25 2.73 2.77 2.70 2.77 2.2M
2021-01-22 2.73 2.74 2.71 2.71 0.4M
2021-01-21 2.73 2.74 2.70 2.73 0.6M
2021-01-20 2.73 2.73 2.70 2.73 0.8M
2021-01-19 2.73 2.73 2.70 2.73 1.7M
2021-01-18 2.73 2.74 2.71 2.73 0.4M
2021-01-15 2.76 2.76 2.71 2.73 0.8M
2021-01-14 2.76 2.77 2.74 2.74 0.6M
2021-01-13 2.76 2.77 2.74 2.76 1.2M
2021-01-12 2.76 2.77 2.73 2.76 0.6M
2021-01-11 2.76 2.76 2.74 2.74 0.4M
2021-01-08 2.74 2.76 2.73 2.73 1.3M
2021-01-07 2.76 2.76 2.68 2.74 1.4M
2021-01-06 2.70 2.77 2.70 2.73 1.7M
2021-01-05 2.67 2.68 2.67 2.68 0.7M
2021-01-04 2.68 2.68 2.65 2.67 1.2M