AMR Asia PCL (AMR)

AMR
🏛️ Thailand →
0.56
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 6.20 6.25 6.15 6.25 2.9M
2021-12-29 6.10 6.25 6.05 6.20 4.9M
2021-12-28 6.10 6.25 6.00 6.05 2.2M
2021-12-27 6.10 6.15 6.05 6.10 1.5M
2021-12-24 6.15 6.20 6.05 6.15 2.2M
2021-12-23 6.05 6.25 6.05 6.20 2.5M
2021-12-22 6.15 6.20 6.05 6.10 1.2M
2021-12-21 6.10 6.20 5.95 6.15 2.3M
2021-12-20 6.20 6.25 6.00 6.15 3.7M
2021-12-17 6.35 6.40 6.20 6.30 2.2M
2021-12-16 6.20 6.35 6.15 6.35 2.9M
2021-12-15 6.25 6.45 6.15 6.15 9.9M
2021-12-14 6.25 6.30 6.10 6.25 2.4M
2021-12-13 6.15 6.30 6.15 6.25 4.5M
2021-12-09 6.10 6.20 6.05 6.15 1.3M
2021-12-08 6.05 6.20 6.00 6.15 2.7M
2021-12-07 6.00 6.15 6.00 6.10 2.1M
2021-12-03 6.10 6.15 5.95 6.00 3.6M
2021-12-02 5.95 6.05 5.85 6.00 3.4M
2021-12-01 6.00 6.05 5.85 6.00 2.7M
2021-11-30 6.20 6.20 5.80 5.95 5.1M
2021-11-29 6.20 6.30 6.00 6.15 6.8M
2021-11-26 6.25 6.30 6.00 6.05 7.3M
2021-11-25 6.35 6.45 6.20 6.30 3.0M
2021-11-24 6.40 6.55 6.30 6.35 10.7M
2021-11-23 6.15 6.45 6.15 6.35 11.7M
2021-11-22 6.10 6.20 6.05 6.15 4.1M
2021-11-19 6.15 6.15 6.00 6.10 3.1M
2021-11-18 5.90 6.20 5.85 6.05 8.0M
2021-11-17 6.00 6.00 5.75 5.95 5.2M
2021-11-16 5.60 6.05 5.60 6.00 6.6M
2021-11-15 5.70 5.75 5.55 5.65 1.2M
2021-11-12 5.75 5.75 5.55 5.65 1.3M
2021-11-11 5.70 5.80 5.65 5.75 0.5M
2021-11-10 5.65 5.75 5.65 5.75 0.9M
2021-11-09 5.70 5.75 5.55 5.65 1.3M
2021-11-08 5.80 5.90 5.65 5.70 4.5M
2021-11-05 5.40 5.65 5.35 5.65 5.1M
2021-11-04 5.35 5.40 5.25 5.35 2.4M
2021-11-03 5.45 5.60 5.30 5.35 3.7M
2021-11-02 5.70 5.75 5.35 5.45 8.5M
2021-11-01 5.90 5.95 5.65 5.70 6.5M
2021-10-29 6.00 6.10 5.85 5.90 5.3M
2021-10-28 6.10 6.15 5.85 5.95 6.9M
2021-10-27 6.20 6.25 6.10 6.10 2.6M
2021-10-26 6.20 6.30 6.15 6.20 3.1M
2021-10-25 6.25 6.30 6.15 6.20 2.7M
2021-10-21 6.25 6.30 6.25 6.30 1.2M
2021-10-20 6.30 6.35 6.20 6.30 1.5M
2021-10-19 6.35 6.35 6.20 6.25 2.3M
2021-10-18 6.35 6.35 6.25 6.35 1.6M
2021-10-15 6.40 6.45 6.25 6.35 3.8M
2021-10-14 6.35 6.45 6.30 6.40 6.9M
2021-10-12 6.35 6.40 6.30 6.35 1.7M
2021-10-11 6.40 6.45 6.30 6.35 5.4M
2021-10-08 6.40 6.40 6.30 6.40 2.4M
2021-10-07 6.35 6.45 6.30 6.40 2.2M
2021-10-06 6.40 6.45 6.30 6.35 2.3M
2021-10-05 6.40 6.45 6.35 6.35 1.2M
2021-10-04 6.40 6.50 6.35 6.45 2.0M
2021-10-01 6.35 6.45 6.30 6.40 1.6M
2021-09-30 6.40 6.50 6.30 6.40 3.3M
2021-09-29 6.45 6.45 6.40 6.40 1.4M
2021-09-28 6.45 6.55 6.40 6.45 2.0M
2021-09-27 6.55 6.60 6.40 6.50 3.7M
2021-09-23 6.60 6.60 6.50 6.50 4.0M
2021-09-22 6.45 6.60 6.40 6.60 4.1M
2021-09-21 6.45 6.50 6.35 6.45 2.8M
2021-09-20 6.50 6.60 6.40 6.45 3.3M
2021-09-17 6.60 6.60 6.45 6.50 2.9M
2021-09-16 6.60 6.70 6.55 6.60 2.2M
2021-09-15 6.60 6.75 6.55 6.60 8.1M
2021-09-14 6.65 6.70 6.55 6.60 5.0M
2021-09-13 6.55 6.65 6.45 6.65 9.4M
2021-09-10 6.50 6.60 6.40 6.55 4.4M
2021-09-09 6.55 6.60 6.45 6.50 3.7M
2021-09-08 6.60 6.60 6.40 6.55 5.3M
2021-09-07 6.70 6.70 6.45 6.55 7.4M
2021-09-06 6.70 6.75 6.60 6.65 5.0M
2021-09-03 6.70 6.80 6.60 6.60 4.3M
2021-09-02 6.75 6.75 6.55 6.70 5.3M
2021-09-01 6.85 6.90 6.70 6.70 6.0M
2021-08-31 6.85 6.95 6.80 6.80 4.6M
2021-08-30 6.75 6.85 6.75 6.80 3.6M
2021-08-27 6.95 7.05 6.80 6.85 13.5M
2021-08-26 6.85 7.05 6.85 6.95 25.8M
2021-08-25 6.75 6.85 6.65 6.80 9.2M
2021-08-24 6.70 6.85 6.70 6.70 8.1M
2021-08-23 6.80 6.90 6.70 6.70 15.3M
2021-08-20 6.45 6.80 6.45 6.75 21.1M
2021-08-19 6.45 6.55 6.40 6.45 5.9M
2021-08-18 6.40 6.60 6.40 6.50 11.7M
2021-08-17 6.45 6.60 6.35 6.40 8.5M
2021-08-16 6.50 6.55 6.10 6.30 11.7M
2021-08-13 6.95 7.05 6.50 6.50 20.6M
2021-08-11 7.15 7.25 6.95 6.95 16.9M
2021-08-10 7.15 7.35 7.10 7.10 19.4M
2021-08-09 7.45 7.50 7.05 7.10 25.1M
2021-08-06 7.70 7.75 7.35 7.40 34.2M
2021-08-05 7.60 7.75 7.45 7.60 63.6M
2021-08-04 7.15 7.65 7.05 7.65 79.0M
2021-08-03 6.95 7.25 6.75 7.05 84.2M
2021-08-02 8.20 8.35 6.90 6.95 305.1M