AP Thailand PCL (AP)

AP
🏛️ Thailand →
8.90
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
2022-12-30 11.80 11.80 11.50 11.60 17.2M
2022-12-29 11.60 11.80 11.50 11.70 14.6M
2022-12-28 11.50 11.60 11.30 11.60 18.2M
2022-12-27 11.50 11.60 11.40 11.50 12.8M
2022-12-26 11.40 11.60 11.30 11.50 11.9M
2022-12-23 11.30 11.40 11.20 11.40 14.9M
2022-12-22 11.20 11.40 11.10 11.30 11.5M
2022-12-21 11.40 11.40 11.10 11.10 9.3M
2022-12-20 11.20 11.30 11.10 11.20 9.3M
2022-12-19 11.10 11.40 11.10 11.30 18.2M
2022-12-16 11.10 11.20 11.00 11.10 20.5M
2022-12-15 11.10 11.30 11.10 11.20 21.5M
2022-12-14 11.00 11.30 10.90 11.20 24.2M
2022-12-13 10.90 11.10 10.70 10.90 33.3M
2022-12-09 11.00 11.00 10.70 10.80 11.9M
2022-12-08 10.90 11.00 10.80 10.90 16.6M
2022-12-07 10.60 11.00 10.50 10.80 30.4M
2022-12-06 10.60 10.70 10.40 10.60 38.3M
2022-12-02 10.20 10.50 10.20 10.40 21.0M
2022-12-01 10.20 10.30 10.10 10.20 8.3M
2022-11-30 10.30 10.40 10.10 10.10 25.4M
2022-11-29 10.10 10.30 10.10 10.20 8.8M
2022-11-28 10.10 10.20 10.00 10.10 3.9M
2022-11-25 10.10 10.20 10.00 10.10 8.0M
2022-11-24 10.20 10.20 10.10 10.20 2.5M
2022-11-23 10.10 10.20 10.00 10.10 11.8M
2022-11-22 10.20 10.30 10.10 10.20 8.1M
2022-11-21 10.20 10.30 10.10 10.20 6.9M
2022-11-18 10.20 10.30 10.10 10.20 9.2M
2022-11-17 10.30 10.30 10.10 10.20 5.8M
2022-11-16 10.30 10.40 10.20 10.20 4.6M
2022-11-15 10.40 10.50 10.20 10.30 10.8M
2022-11-14 10.40 10.50 10.30 10.30 20.0M
2022-11-11 10.50 10.50 10.30 10.30 15.8M
2022-11-10 10.30 10.60 10.20 10.40 37.4M
2022-11-09 10.40 10.40 10.20 10.30 11.4M
2022-11-08 10.20 10.30 10.10 10.20 12.1M
2022-11-07 10.20 10.40 10.20 10.30 17.0M
2022-11-04 10.10 10.20 10.00 10.20 15.0M
2022-11-03 10.00 10.20 9.90 10.10 34.0M
2022-11-02 9.90 10.10 9.90 10.00 19.7M
2022-11-01 9.80 9.95 9.80 9.90 16.9M
2022-10-31 10.00 10.10 9.80 9.80 25.5M
2022-10-28 10.20 10.20 9.85 10.00 25.7M
2022-10-27 10.30 10.30 10.00 10.20 17.1M
2022-10-26 9.70 10.30 9.65 10.20 44.1M
2022-10-25 9.70 9.70 9.50 9.60 24.6M
2022-10-21 9.90 9.95 9.55 9.60 28.3M
2022-10-20 9.80 10.00 9.80 9.90 14.9M
2022-10-19 9.90 9.90 9.80 9.85 4.5M
2022-10-18 9.75 9.85 9.65 9.85 13.1M
2022-10-17 9.50 9.70 9.50 9.65 13.3M
2022-10-12 9.50 9.60 9.45 9.45 14.2M
2022-10-11 9.60 9.60 9.50 9.50 8.2M
2022-10-10 9.65 9.65 9.45 9.55 10.2M
2022-10-07 9.60 9.70 9.55 9.65 8.1M
2022-10-06 9.45 9.75 9.45 9.65 19.3M
2022-10-05 9.40 9.50 9.35 9.40 7.2M
2022-10-04 9.40 9.50 9.35 9.35 6.7M
2022-10-03 9.50 9.65 9.30 9.35 23.3M
2022-09-30 9.50 9.60 9.40 9.50 15.8M
2022-09-29 9.60 9.65 9.50 9.55 11.8M
2022-09-28 9.70 9.75 9.50 9.60 21.0M
2022-09-27 9.70 9.80 9.65 9.75 11.8M
2022-09-26 9.90 9.95 9.65 9.65 26.4M
2022-09-23 10.00 10.00 9.90 9.90 7.7M
2022-09-22 9.85 10.10 9.85 9.95 8.3M
2022-09-21 10.10 10.10 9.85 9.85 20.4M
2022-09-20 10.20 10.20 10.00 10.10 7.0M
2022-09-19 10.10 10.20 10.00 10.10 5.9M
2022-09-16 10.10 10.20 10.00 10.00 14.4M
2022-09-15 10.30 10.30 10.00 10.10 7.3M
2022-09-14 10.00 10.30 10.00 10.20 18.1M
2022-09-13 10.40 10.50 10.10 10.20 27.2M
2022-09-12 10.10 10.70 10.10 10.40 36.0M
2022-09-09 10.10 10.30 10.00 10.10 13.5M
2022-09-08 9.85 10.20 9.85 10.00 25.5M
2022-09-07 10.00 10.00 9.80 9.85 31.9M
2022-09-06 9.90 10.10 9.75 10.00 34.4M
2022-09-05 9.85 9.95 9.80 9.90 4.6M
2022-09-02 9.90 9.95 9.80 9.90 7.8M
2022-09-01 9.95 10.00 9.80 9.90 12.0M
2022-08-31 10.10 10.20 10.00 10.00 10.9M
2022-08-30 10.30 10.30 10.10 10.10 6.5M
2022-08-29 10.20 10.30 10.10 10.30 3.0M
2022-08-26 10.30 10.40 10.10 10.30 12.3M
2022-08-25 10.20 10.40 10.20 10.30 2.6M
2022-08-24 10.20 10.40 10.10 10.20 6.1M
2022-08-23 10.30 10.30 10.10 10.20 13.6M
2022-08-22 10.20 10.40 10.20 10.40 7.7M
2022-08-19 10.30 10.40 10.20 10.30 3.6M
2022-08-18 10.30 10.40 10.20 10.30 11.8M
2022-08-17 10.30 10.40 10.30 10.30 7.8M
2022-08-16 10.40 10.40 10.20 10.30 7.0M
2022-08-15 10.40 10.50 10.20 10.30 35.4M
2022-08-11 10.50 10.70 10.40 10.50 20.6M
2022-08-10 10.40 10.70 10.30 10.50 29.9M
2022-08-09 10.40 10.50 10.20 10.30 10.5M
2022-08-08 10.40 10.40 10.10 10.30 11.4M
2022-08-05 10.30 10.40 10.10 10.40 16.6M
2022-08-04 10.20 10.30 10.00 10.20 26.6M
2022-08-03 10.20 10.50 10.10 10.20 23.4M
2022-08-02 9.90 10.30 9.85 10.20 33.7M
2022-08-01 9.85 10.10 9.85 9.95 19.9M
2022-07-27 9.75 9.95 9.70 9.75 9.8M
2022-07-26 9.85 9.85 9.55 9.70 25.0M
2022-07-25 9.45 9.90 9.40 9.80 17.8M
2022-07-22 9.45 9.65 9.40 9.50 15.3M
2022-07-21 9.25 9.55 9.25 9.40 17.9M
2022-07-20 9.20 9.45 9.20 9.35 17.7M
2022-07-19 9.15 9.30 9.05 9.15 18.5M
2022-07-18 9.25 9.35 9.10 9.20 8.2M
2022-07-15 9.40 9.50 9.00 9.25 27.7M
2022-07-14 9.75 9.75 9.35 9.45 22.4M
2022-07-12 9.85 9.85 9.75 9.75 7.1M
2022-07-11 9.90 9.90 9.80 9.85 6.6M
2022-07-08 9.95 10.00 9.80 9.90 11.9M
2022-07-07 9.85 10.00 9.75 9.95 12.5M
2022-07-06 9.80 9.90 9.70 9.80 13.4M
2022-07-05 9.85 9.90 9.70 9.80 19.0M
2022-07-04 10.10 10.10 9.80 9.90 10.4M
2022-07-01 10.00 10.20 9.95 10.00 9.0M
2022-06-30 10.00 10.20 9.85 10.00 16.6M
2022-06-29 10.10 10.20 9.95 10.00 28.6M
2022-06-28 9.90 9.90 9.85 9.90 3.8M
2022-06-27 9.85 9.95 9.80 9.85 13.2M
2022-06-24 10.00 10.10 9.75 9.80 31.2M
2022-06-23 10.00 10.10 9.90 10.00 12.8M
2022-06-22 9.95 9.95 9.75 9.95 16.7M
2022-06-21 9.90 10.10 9.90 9.95 15.5M
2022-06-20 9.90 10.00 9.80 9.90 9.7M
2022-06-17 10.00 10.10 9.85 9.90 27.8M
2022-06-16 10.20 10.30 9.95 10.00 22.0M
2022-06-15 10.10 10.30 10.00 10.10 15.0M
2022-06-14 10.00 10.10 9.90 9.95 16.2M
2022-06-13 10.10 10.40 9.95 10.00 34.4M
2022-06-10 10.80 10.80 10.20 10.40 40.5M
2022-06-09 11.00 11.20 10.60 10.90 28.3M
2022-06-08 11.20 11.20 11.00 11.10 5.0M
2022-06-07 11.10 11.20 11.00 11.20 5.4M
2022-06-06 11.20 11.20 11.00 11.10 9.6M
2022-06-02 11.20 11.30 11.10 11.20 8.0M
2022-06-01 11.20 11.30 11.10 11.20 6.6M
2022-05-31 11.20 11.40 11.10 11.20 13.1M
2022-05-30 11.10 11.40 11.10 11.20 11.4M
2022-05-27 10.90 11.40 10.90 11.10 23.1M
2022-05-26 10.80 11.20 10.80 11.00 29.4M
2022-05-25 10.70 10.90 10.70 10.80 10.6M
2022-05-24 10.70 10.90 10.50 10.70 11.8M
2022-05-23 10.70 10.80 10.50 10.70 12.2M
2022-05-20 10.90 11.00 10.70 10.80 13.6M
2022-05-19 10.80 10.90 10.70 10.90 11.0M
2022-05-18 10.90 11.10 10.90 11.00 7.7M
2022-05-17 10.90 11.10 10.80 10.90 11.6M
2022-05-13 10.60 10.90 10.60 10.80 8.8M
2022-05-12 10.50 10.80 10.50 10.60 18.1M
2022-05-11 10.60 10.60 10.20 10.50 23.9M
2022-05-10 10.40 10.70 10.10 10.60 37.0M
2022-05-09 11.10 11.20 10.80 10.90 20.3M
2022-05-06 11.20 11.40 11.10 11.30 17.2M
2022-05-05 11.70 11.70 11.20 11.40 18.5M
2022-05-03 11.70 11.80 11.50 11.60 12.4M
2022-04-29 11.80 12.00 11.60 11.80 9.2M
2022-04-28 11.60 12.00 11.60 11.90 14.9M
2022-04-27 11.60 11.80 11.50 11.70 24.5M
2022-04-26 11.60 11.80 11.50 11.60 15.4M
2022-04-25 11.40 11.80 11.20 11.60 12.9M
2022-04-22 11.60 11.60 11.20 11.40 19.9M
2022-04-21 11.60 11.70 11.40 11.50 10.0M
2022-04-20 11.30 11.60 11.20 11.50 37.1M
2022-04-19 11.00 11.40 11.00 11.20 28.0M
2022-04-18 10.90 11.30 10.90 11.00 12.0M
2022-04-12 11.00 11.10 10.90 10.90 14.4M
2022-04-11 11.10 11.50 10.90 11.00 43.6M
2022-04-08 10.70 11.10 10.60 10.90 18.5M
2022-04-07 10.90 10.90 10.50 10.70 18.5M
2022-04-05 11.00 11.10 10.90 10.90 7.9M
2022-04-04 11.00 11.10 10.90 11.00 5.5M
2022-04-01 11.00 11.10 10.90 11.00 9.5M
2022-03-31 10.90 11.10 10.90 11.00 5.3M
2022-03-30 10.90 11.20 10.70 11.00 42.5M
2022-03-29 11.00 11.00 10.80 10.90 10.1M
2022-03-28 10.60 11.00 10.60 10.90 28.3M
2022-03-25 10.70 10.80 10.50 10.60 8.8M
2022-03-24 10.70 10.90 10.60 10.70 12.6M
2022-03-23 10.40 11.10 10.40 10.70 23.7M
2022-03-22 10.40 10.60 10.30 10.40 14.3M
2022-03-21 10.40 10.50 10.40 10.40 4.1M
2022-03-18 10.50 10.50 10.30 10.40 12.5M
2022-03-17 10.50 10.60 10.30 10.50 16.4M
2022-03-16 10.30 10.60 10.30 10.40 11.5M
2022-03-15 10.30 10.50 10.10 10.30 17.2M
2022-03-14 10.30 10.40 10.20 10.20 8.8M
2022-03-11 10.30 10.60 10.30 10.40 10.7M
2022-03-10 10.40 10.50 10.20 10.30 25.3M
2022-03-09 10.20 10.60 10.10 10.40 22.5M
2022-03-08 10.30 10.40 9.90 10.20 23.6M
2022-03-07 10.60 10.70 10.20 10.40 22.5M
2022-03-04 10.70 10.90 10.60 10.80 23.9M
2022-03-03 10.60 11.10 10.60 10.70 29.0M
2022-03-02 10.50 10.60 10.40 10.50 6.3M
2022-03-01 10.60 10.70 10.40 10.50 15.6M
2022-02-28 10.80 10.80 10.60 10.60 8.7M
2022-02-25 10.80 11.00 10.60 10.80 30.9M
2022-02-24 11.30 11.40 10.60 10.80 46.5M
2022-02-23 10.90 11.50 10.90 11.30 44.0M
2022-02-22 10.80 11.10 10.70 10.90 21.4M
2022-02-21 11.00 11.10 10.80 10.80 14.1M
2022-02-18 10.80 11.10 10.70 11.00 19.0M
2022-02-17 10.90 11.20 10.60 10.80 19.4M
2022-02-15 10.90 11.10 10.80 10.90 11.1M
2022-02-14 10.80 11.10 10.70 10.70 15.5M
2022-02-11 10.80 11.00 10.80 10.80 10.2M
2022-02-10 11.10 11.10 10.70 10.80 27.8M
2022-02-09 10.60 11.00 10.60 10.90 36.0M
2022-02-08 10.60 10.70 10.50 10.50 8.9M
2022-02-07 10.30 10.70 10.30 10.60 26.3M
2022-02-04 10.10 10.40 10.10 10.30 11.8M
2022-02-03 10.30 10.50 10.10 10.10 21.6M
2022-02-02 10.30 10.30 10.10 10.30 9.2M
2022-02-01 10.30 10.40 10.00 10.20 18.9M
2022-01-31 10.10 10.40 10.00 10.20 19.9M
2022-01-28 10.00 10.40 9.95 10.00 43.3M
2022-01-27 9.65 10.20 9.50 10.10 36.7M
2022-01-26 9.55 9.80 9.50 9.65 24.7M
2022-01-25 9.25 9.55 9.25 9.45 17.6M
2022-01-24 9.35 9.45 9.25 9.25 9.1M
2022-01-21 9.40 9.45 9.25 9.35 9.9M
2022-01-20 9.50 9.50 9.40 9.40 9.9M
2022-01-19 9.45 9.65 9.45 9.50 6.3M
2022-01-18 9.55 9.55 9.40 9.50 11.6M
2022-01-17 9.55 9.65 9.50 9.50 2.8M
2022-01-14 9.55 9.60 9.45 9.55 4.9M
2022-01-13 9.55 9.60 9.50 9.55 5.7M
2022-01-12 9.45 9.55 9.45 9.50 12.3M
2022-01-11 9.75 9.80 9.40 9.40 21.0M
2022-01-10 9.70 9.90 9.55 9.70 22.8M
2022-01-07 9.55 9.70 9.55 9.65 7.9M
2022-01-06 9.45 9.55 9.35 9.45 11.2M
2022-01-05 9.55 9.65 9.55 9.55 5.1M
2022-01-04 9.45 9.60 9.40 9.55 16.5M