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
2023-12-28 3.78 3.80 3.76 3.78 0.6M
2023-12-27 3.82 3.82 3.78 3.78 0.5M
2023-12-26 3.78 3.80 3.76 3.80 0.9M
2023-12-25 3.78 3.82 3.76 3.78 0.6M
2023-12-22 3.82 3.82 3.72 3.76 1.4M
2023-12-21 3.72 3.88 3.70 3.80 2.5M
2023-12-20 3.72 3.76 3.68 3.70 1.5M
2023-12-19 3.66 3.74 3.62 3.70 3.5M
2023-12-18 3.74 3.74 3.62 3.64 1.5M
2023-12-15 3.68 3.76 3.66 3.72 2.6M
2023-12-14 3.78 3.80 3.60 3.66 4.8M
2023-12-13 3.82 3.84 3.76 3.80 1.3M
2023-12-12 3.90 3.94 3.76 3.82 2.4M
2023-12-08 3.94 3.98 3.90 3.90 2.4M
2023-12-07 3.96 4.06 3.92 3.94 2.5M
2023-12-06 3.94 3.98 3.88 3.96 2.3M
2023-12-04 3.94 3.98 3.90 3.94 0.9M
2023-12-01 3.88 4.04 3.84 3.92 2.1M
2023-11-30 3.96 3.98 3.80 3.88 2.5M
2023-11-29 4.08 4.08 3.92 3.94 3.7M
2023-11-28 4.08 4.10 4.06 4.06 0.6M
2023-11-27 4.12 4.12 4.06 4.08 0.6M
2023-11-24 4.10 4.24 4.06 4.10 3.4M
2023-11-23 4.10 4.14 4.08 4.08 1.1M
2023-11-22 4.12 4.12 4.08 4.10 0.6M
2023-11-21 4.06 4.14 4.06 4.12 1.6M
2023-11-20 4.10 4.12 4.06 4.06 0.6M
2023-11-17 4.12 4.12 4.08 4.10 0.3M
2023-11-16 4.18 4.18 4.06 4.10 1.6M
2023-11-15 4.12 4.18 4.12 4.18 0.7M
2023-11-14 4.22 4.22 4.12 4.16 0.7M
2023-11-13 4.24 4.24 4.18 4.18 0.6M
2023-11-10 4.32 4.32 4.20 4.22 1.6M
2023-11-09 4.32 4.34 4.28 4.30 1.0M
2023-11-08 4.34 4.36 4.30 4.32 0.6M
2023-11-07 4.40 4.42 4.34 4.34 0.5M
2023-11-06 4.40 4.42 4.34 4.40 0.7M
2023-11-03 4.40 4.40 4.36 4.40 1.0M
2023-11-02 4.38 4.44 4.30 4.36 1.2M
2023-11-01 4.32 4.44 4.32 4.38 1.0M
2023-10-31 4.38 4.38 4.30 4.32 0.5M
2023-10-30 4.36 4.38 4.32 4.36 0.2M
2023-10-27 4.38 4.38 4.28 4.36 0.6M
2023-10-26 4.38 4.40 4.30 4.38 0.6M
2023-10-25 4.50 4.54 4.38 4.42 0.9M
2023-10-24 4.28 4.50 4.28 4.50 1.1M
2023-10-20 4.56 4.56 4.46 4.46 1.2M
2023-10-19 4.62 4.62 4.52 4.52 1.0M
2023-10-18 4.64 4.66 4.60 4.60 1.1M
2023-10-17 4.64 4.68 4.64 4.64 0.2M
2023-10-16 4.68 4.70 4.64 4.66 0.7M
2023-10-12 4.76 4.76 4.70 4.72 0.4M
2023-10-11 4.68 4.78 4.68 4.74 1.6M
2023-10-10 4.70 4.72 4.66 4.66 1.1M
2023-10-09 4.64 4.70 4.62 4.66 1.0M
2023-10-06 4.74 4.76 4.68 4.70 0.5M
2023-10-05 4.70 4.74 4.70 4.74 0.3M
2023-10-04 4.80 4.80 4.66 4.68 1.4M
2023-10-03 4.66 4.90 4.60 4.84 5.4M
2023-10-02 4.62 4.72 4.60 4.64 2.8M
2023-09-29 4.72 4.72 4.60 4.60 1.5M
2023-09-28 4.68 4.80 4.66 4.66 1.8M
2023-09-27 4.60 4.68 4.52 4.66 2.1M
2023-09-26 4.64 4.68 4.60 4.60 1.4M
2023-09-25 4.74 4.76 4.60 4.64 3.1M
2023-09-22 4.78 4.78 4.72 4.74 0.9M
2023-09-21 4.74 4.76 4.72 4.74 0.6M
2023-09-20 4.74 4.76 4.72 4.74 1.5M
2023-09-19 4.76 4.78 4.74 4.76 1.0M
2023-09-18 4.82 4.82 4.74 4.76 3.1M
2023-09-15 4.80 4.84 4.78 4.82 1.6M
2023-09-14 4.80 4.82 4.76 4.80 4.0M
2023-09-13 4.80 4.90 4.76 4.80 3.4M
2023-09-12 4.82 4.98 4.78 4.78 6.8M
2023-09-11 4.84 4.84 4.78 4.82 1.2M
2023-09-08 4.82 4.86 4.80 4.82 1.2M
2023-09-07 4.84 4.88 4.82 4.82 0.8M
2023-09-06 4.88 4.88 4.80 4.84 2.5M
2023-09-05 4.82 4.90 4.82 4.86 1.3M
2023-09-04 4.98 4.98 4.78 4.82 5.2M
2023-09-01 5.00 5.00 4.94 4.94 1.2M
2023-08-31 5.05 5.05 4.98 5.00 2.2M
2023-08-30 4.96 5.05 4.96 5.00 2.6M
2023-08-29 5.05 5.05 4.88 4.94 4.4M
2023-08-28 4.98 5.05 4.98 5.05 1.2M
2023-08-25 5.00 5.00 4.94 4.98 0.8M
2023-08-24 4.98 5.05 4.96 5.00 2.3M
2023-08-23 5.10 5.25 5.10 5.10 7.0M
2023-08-22 5.05 5.15 5.00 5.05 2.0M
2023-08-21 5.05 5.10 5.00 5.00 1.2M
2023-08-18 4.92 5.10 4.92 5.10 3.3M
2023-08-17 4.94 4.94 4.84 4.94 1.7M
2023-08-16 4.96 4.96 4.88 4.92 1.0M
2023-08-15 4.94 5.00 4.92 4.92 1.9M
2023-08-11 4.92 4.94 4.88 4.92 1.7M
2023-08-10 4.80 4.88 4.78 4.88 0.8M
2023-08-09 4.82 4.84 4.76 4.78 2.1M
2023-08-08 4.86 4.88 4.82 4.82 0.8M
2023-08-07 4.86 4.88 4.80 4.86 1.0M
2023-08-04 4.90 4.92 4.82 4.86 1.5M
2023-08-03 5.10 5.10 4.88 4.88 4.4M
2023-08-02 5.00 5.10 5.00 5.05 0.9M
2023-07-31 5.00 5.05 4.96 5.00 0.4M
2023-07-27 5.05 5.10 4.98 5.00 1.3M
2023-07-26 5.10 5.20 5.00 5.05 5.8M
2023-07-25 4.98 5.10 4.98 5.05 1.5M
2023-07-24 5.05 5.10 5.00 5.05 1.9M
2023-07-21 4.86 5.15 4.86 5.10 3.9M
2023-07-20 4.88 4.90 4.84 4.86 0.3M
2023-07-19 4.92 4.92 4.86 4.88 1.4M
2023-07-18 4.90 4.92 4.88 4.92 0.7M
2023-07-17 4.94 4.94 4.90 4.92 0.7M
2023-07-14 4.92 4.94 4.90 4.92 1.0M
2023-07-13 4.86 4.92 4.84 4.92 0.3M
2023-07-12 4.96 4.96 4.86 4.88 0.8M
2023-07-11 5.00 5.00 4.94 4.94 0.8M
2023-07-10 5.00 5.05 5.00 5.00 0.6M
2023-07-07 5.00 5.10 5.00 5.00 0.7M
2023-07-06 5.05 5.05 5.00 5.05 0.7M
2023-07-05 5.10 5.20 5.05 5.05 3.1M
2023-07-04 5.05 5.15 5.00 5.05 1.6M
2023-07-03 4.90 5.05 4.84 5.05 3.2M
2023-06-30 4.80 4.90 4.80 4.86 1.2M
2023-06-29 4.74 4.80 4.74 4.78 0.7M
2023-06-28 4.78 4.82 4.74 4.74 1.1M
2023-06-27 4.78 4.80 4.74 4.74 1.2M
2023-06-26 4.80 4.82 4.74 4.76 1.4M
2023-06-23 4.82 4.84 4.80 4.82 0.9M
2023-06-22 4.88 4.88 4.80 4.82 1.2M
2023-06-21 4.98 5.05 4.84 4.88 1.8M
2023-06-20 5.10 5.10 4.98 4.98 1.2M
2023-06-19 4.80 5.25 4.80 5.05 6.3M
2023-06-16 4.84 4.86 4.78 4.80 0.6M
2023-06-15 4.82 4.88 4.80 4.82 0.6M
2023-06-14 4.82 4.88 4.82 4.84 0.6M
2023-06-13 4.88 4.88 4.78 4.82 3.3M
2023-06-12 4.96 4.96 4.90 4.90 1.4M
2023-06-09 4.92 4.96 4.90 4.96 0.8M
2023-06-08 4.84 4.94 4.82 4.92 1.3M
2023-06-07 4.82 4.86 4.76 4.84 1.6M
2023-06-06 5.10 5.10 4.74 4.82 9.4M
2023-06-02 5.05 5.10 5.00 5.05 0.4M
2023-06-01 5.05 5.10 5.00 5.00 0.4M
2023-05-31 5.10 5.10 5.00 5.10 0.5M
2023-05-30 5.05 5.10 5.05 5.10 0.4M
2023-05-29 5.10 5.10 5.05 5.05 0.7M
2023-05-26 5.10 5.15 5.05 5.05 0.5M
2023-05-25 5.15 5.15 5.10 5.10 0.2M
2023-05-24 5.15 5.20 5.10 5.10 0.8M
2023-05-23 5.00 5.15 5.00 5.10 0.7M
2023-05-22 4.94 4.98 4.90 4.98 0.9M
2023-05-19 5.05 5.10 5.00 5.00 0.5M
2023-05-18 5.05 5.10 5.00 5.05 0.9M
2023-05-17 5.10 5.10 5.00 5.05 0.5M
2023-05-16 5.15 5.15 5.05 5.10 0.3M
2023-05-15 5.20 5.20 5.00 5.10 1.4M
2023-05-12 5.30 5.30 5.10 5.15 0.7M
2023-05-11 5.35 5.35 5.20 5.30 1.5M
2023-05-10 5.45 5.45 5.25 5.35 1.6M
2023-05-09 5.20 5.50 5.15 5.40 3.1M
2023-05-08 4.98 5.55 4.98 5.45 3.4M
2023-05-03 4.96 4.98 4.82 4.96 2.8M
2023-05-02 5.20 5.25 5.00 5.00 2.5M
2023-04-28 5.15 5.20 5.15 5.15 1.2M
2023-04-27 5.15 5.20 5.10 5.15 0.7M
2023-04-26 5.20 5.20 5.10 5.15 2.3M
2023-04-25 5.35 5.40 5.15 5.20 2.3M
2023-04-24 5.30 5.35 5.30 5.30 0.5M
2023-04-21 5.40 5.40 5.25 5.30 2.9M
2023-04-20 5.40 5.50 5.35 5.35 3.3M
2023-04-19 5.55 5.70 5.55 5.55 3.3M
2023-04-18 5.70 5.70 5.55 5.60 3.8M
2023-04-17 5.60 5.70 5.60 5.70 2.2M
2023-04-12 5.80 5.80 5.50 5.55 18.6M
2023-04-11 5.80 5.90 5.70 5.80 10.5M
2023-04-10 5.85 5.85 5.65 5.70 4.0M
2023-04-07 5.80 5.90 5.80 5.85 0.9M
2023-04-05 5.95 5.95 5.80 5.80 1.6M
2023-04-04 6.00 6.05 5.90 5.95 3.4M
2023-04-03 6.35 6.35 5.95 6.00 8.0M
2023-03-31 6.35 6.40 6.20 6.40 4.2M
2023-03-30 6.15 6.35 6.15 6.35 6.5M
2023-03-29 6.20 6.20 6.05 6.20 1.1M
2023-03-28 6.05 6.20 6.05 6.15 5.3M
2023-03-27 5.80 6.15 5.80 6.00 7.5M
2023-03-24 5.85 5.85 5.75 5.80 0.4M
2023-03-23 5.85 5.90 5.75 5.80 1.0M
2023-03-22 5.80 5.90 5.80 5.85 0.6M
2023-03-21 5.80 5.85 5.70 5.80 0.8M
2023-03-20 5.75 5.80 5.70 5.80 1.6M
2023-03-17 5.90 5.90 5.80 5.80 0.6M
2023-03-16 5.80 5.90 5.75 5.85 2.7M
2023-03-15 5.65 5.95 5.65 5.90 4.6M
2023-03-14 5.60 5.70 5.55 5.60 3.7M
2023-03-13 5.75 5.75 5.60 5.60 4.2M
2023-03-10 5.85 5.90 5.65 5.75 4.4M
2023-03-09 5.85 5.95 5.85 5.85 1.2M
2023-03-08 5.95 5.95 5.80 5.90 3.4M
2023-03-07 5.95 6.00 5.90 5.95 2.8M
2023-03-03 6.00 6.00 5.95 5.95 0.9M
2023-03-02 6.00 6.05 5.95 5.95 1.9M
2023-03-01 6.05 6.10 6.00 6.00 1.4M
2023-02-28 6.00 6.15 6.00 6.05 2.8M
2023-02-27 6.05 6.10 5.95 6.00 2.0M
2023-02-24 6.05 6.10 6.00 6.05 2.0M
2023-02-23 6.10 6.10 6.00 6.05 2.1M
2023-02-22 6.10 6.15 6.05 6.10 1.5M
2023-02-21 6.10 6.15 6.05 6.15 1.4M
2023-02-20 6.05 6.15 6.00 6.10 1.7M
2023-02-17 6.25 6.25 5.95 6.05 15.5M
2023-02-16 6.25 6.40 6.25 6.40 1.6M
2023-02-15 6.40 6.45 6.15 6.20 7.0M
2023-02-14 6.60 6.60 6.35 6.40 5.2M
2023-02-13 6.55 6.60 6.50 6.60 1.0M
2023-02-10 6.55 6.55 6.50 6.50 1.1M
2023-02-09 6.50 6.55 6.45 6.55 2.0M
2023-02-08 6.60 6.65 6.50 6.50 2.8M
2023-02-07 6.70 6.70 6.60 6.60 1.2M
2023-02-06 6.75 6.80 6.60 6.70 2.5M
2023-02-03 6.70 6.85 6.65 6.75 5.8M
2023-02-02 6.75 6.75 6.65 6.65 2.2M
2023-02-01 6.75 6.80 6.70 6.75 1.8M
2023-01-31 6.70 6.75 6.65 6.75 4.5M
2023-01-30 6.65 6.75 6.60 6.70 5.2M
2023-01-27 6.50 6.65 6.50 6.65 2.2M
2023-01-26 6.55 6.65 6.45 6.55 5.2M
2023-01-25 6.65 6.65 6.50 6.55 2.8M
2023-01-24 6.60 6.60 6.55 6.55 2.1M
2023-01-23 6.65 6.70 6.60 6.60 2.2M
2023-01-20 6.65 6.70 6.60 6.65 2.9M
2023-01-19 6.70 7.00 6.65 6.70 17.1M
2023-01-18 6.70 6.75 6.65 6.65 1.8M
2023-01-17 6.80 6.85 6.65 6.70 6.8M
2023-01-16 6.50 6.80 6.50 6.70 13.0M
2023-01-13 6.50 6.65 6.45 6.60 5.8M
2023-01-12 6.45 6.70 6.45 6.65 8.5M
2023-01-11 6.45 6.50 6.40 6.45 1.2M
2023-01-10 6.60 6.65 6.35 6.45 9.5M
2023-01-09 6.50 6.70 6.45 6.65 6.2M
2023-01-06 6.45 6.55 6.45 6.50 1.2M
2023-01-05 6.40 6.50 6.30 6.45 4.3M
2023-01-04 6.65 6.70 6.30 6.35 15.0M
2023-01-03 6.80 6.80 6.50 6.65 8.6M