Better World Green PCL (BWG)

BWG
🏛️ Thailand →
0.29
Letzte Aktualisierung: 2025-10-01
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 0.59 0.60 0.59 0.60 2.9M
2023-12-27 0.60 0.60 0.59 0.60 1.6M
2023-12-26 0.61 0.61 0.59 0.59 12.6M
2023-12-25 0.62 0.62 0.60 0.60 8.7M
2023-12-22 0.61 0.62 0.59 0.62 11.2M
2023-12-21 0.58 0.61 0.57 0.61 21.1M
2023-12-20 0.56 0.59 0.56 0.59 21.8M
2023-12-19 0.55 0.56 0.55 0.55 7.2M
2023-12-18 0.55 0.56 0.54 0.55 10.3M
2023-12-15 0.54 0.56 0.54 0.55 10.8M
2023-12-14 0.55 0.56 0.54 0.54 12.2M
2023-12-13 0.57 0.57 0.54 0.54 13.1M
2023-12-12 0.57 0.58 0.56 0.57 8.8M
2023-12-08 0.58 0.58 0.57 0.58 4.8M
2023-12-07 0.58 0.58 0.57 0.58 9.0M
2023-12-06 0.57 0.59 0.57 0.58 12.5M
2023-12-04 0.56 0.58 0.56 0.56 12.3M
2023-12-01 0.56 0.58 0.56 0.56 8.5M
2023-11-30 0.58 0.58 0.55 0.56 17.6M
2023-11-29 0.60 0.60 0.58 0.58 14.5M
2023-11-28 0.57 0.60 0.56 0.59 23.0M
2023-11-27 0.57 0.57 0.56 0.57 5.3M
2023-11-24 0.57 0.58 0.56 0.57 6.7M
2023-11-23 0.57 0.58 0.56 0.57 10.6M
2023-11-22 0.56 0.59 0.56 0.56 33.1M
2023-11-21 0.56 0.57 0.55 0.56 5.2M
2023-11-20 0.56 0.56 0.54 0.55 2.2M
2023-11-17 0.55 0.57 0.55 0.56 7.9M
2023-11-16 0.55 0.56 0.55 0.56 6.3M
2023-11-15 0.52 0.55 0.52 0.55 12.8M
2023-11-14 0.52 0.53 0.51 0.52 7.3M
2023-11-13 0.53 0.53 0.51 0.52 12.0M
2023-11-10 0.52 0.54 0.52 0.53 12.8M
2023-11-09 0.53 0.54 0.52 0.53 7.9M
2023-11-08 0.54 0.55 0.53 0.53 7.1M
2023-11-07 0.55 0.56 0.53 0.53 5.2M
2023-11-06 0.55 0.56 0.54 0.55 4.4M
2023-11-03 0.55 0.57 0.54 0.55 14.1M
2023-11-02 0.52 0.55 0.52 0.55 15.8M
2023-11-01 0.52 0.54 0.52 0.52 11.6M
2023-10-31 0.53 0.54 0.52 0.52 8.1M
2023-10-30 0.52 0.54 0.52 0.54 7.0M
2023-10-27 0.52 0.53 0.50 0.53 17.8M
2023-10-26 0.57 0.57 0.51 0.52 23.2M
2023-10-25 0.57 0.58 0.56 0.56 7.0M
2023-10-24 0.57 0.58 0.56 0.56 17.4M
2023-10-20 0.60 0.61 0.58 0.58 21.8M
2023-10-19 0.61 0.62 0.60 0.61 8.7M
2023-10-18 0.64 0.64 0.60 0.61 20.7M
2023-10-17 0.63 0.66 0.63 0.64 31.2M
2023-10-16 0.64 0.65 0.62 0.63 12.5M
2023-10-12 0.66 0.67 0.64 0.65 17.3M
2023-10-11 0.61 0.66 0.61 0.65 24.7M
2023-10-10 0.61 0.62 0.60 0.62 8.2M
2023-10-09 0.62 0.62 0.60 0.61 24.9M
2023-10-06 0.63 0.64 0.62 0.63 5.7M
2023-10-05 0.63 0.64 0.62 0.63 11.1M
2023-10-04 0.63 0.64 0.62 0.63 14.6M
2023-10-03 0.66 0.66 0.62 0.64 25.8M
2023-10-02 0.68 0.68 0.65 0.66 23.1M
2023-09-29 0.69 0.69 0.67 0.68 17.9M
2023-09-28 0.67 0.71 0.67 0.68 32.6M
2023-09-27 0.67 0.69 0.67 0.68 13.5M
2023-09-26 0.71 0.71 0.67 0.68 34.3M
2023-09-25 0.75 0.75 0.70 0.71 65.6M
2023-09-22 0.75 0.76 0.73 0.75 27.7M
2023-09-21 0.70 0.76 0.70 0.75 80.3M
2023-09-20 0.67 0.72 0.66 0.71 74.3M
2023-09-19 0.67 0.67 0.66 0.67 6.0M
2023-09-18 0.66 0.67 0.65 0.66 11.2M
2023-09-15 0.67 0.68 0.66 0.66 6.1M
2023-09-14 0.67 0.67 0.65 0.66 7.8M
2023-09-13 0.67 0.68 0.66 0.66 8.8M
2023-09-12 0.68 0.69 0.66 0.67 10.5M
2023-09-11 0.69 0.70 0.67 0.68 18.9M
2023-09-08 0.70 0.70 0.68 0.68 23.7M
2023-09-07 0.67 0.70 0.65 0.70 28.1M
2023-09-06 0.67 0.67 0.65 0.66 12.1M
2023-09-05 0.65 0.68 0.65 0.67 9.2M
2023-09-04 0.67 0.68 0.65 0.65 15.8M
2023-09-01 0.70 0.70 0.66 0.67 31.9M
2023-08-31 0.70 0.71 0.69 0.69 13.2M
2023-08-30 0.71 0.72 0.69 0.70 11.4M
2023-08-29 0.72 0.73 0.70 0.71 19.2M
2023-08-28 0.71 0.73 0.71 0.72 25.1M
2023-08-25 0.68 0.71 0.68 0.70 29.1M
2023-08-24 0.70 0.70 0.68 0.69 24.9M
2023-08-23 0.67 0.72 0.65 0.70 117.0M
2023-08-22 0.62 0.67 0.62 0.67 27.5M
2023-08-21 0.61 0.62 0.60 0.61 8.7M
2023-08-18 0.62 0.63 0.61 0.61 9.9M
2023-08-17 0.62 0.62 0.61 0.62 2.8M
2023-08-16 0.61 0.62 0.60 0.61 7.5M
2023-08-15 0.62 0.63 0.61 0.62 4.7M
2023-08-11 0.62 0.63 0.61 0.62 6.2M
2023-08-10 0.61 0.62 0.60 0.61 10.7M
2023-08-09 0.61 0.62 0.61 0.61 2.7M
2023-08-08 0.62 0.63 0.61 0.61 4.0M
2023-08-07 0.63 0.63 0.61 0.63 6.9M
2023-08-04 0.63 0.63 0.62 0.63 2.0M
2023-08-03 0.64 0.64 0.62 0.62 4.0M
2023-08-02 0.65 0.66 0.64 0.64 4.8M
2023-07-31 0.64 0.66 0.63 0.65 9.1M
2023-07-27 0.62 0.64 0.61 0.64 4.6M
2023-07-26 0.63 0.63 0.61 0.62 4.9M
2023-07-25 0.62 0.64 0.62 0.62 6.4M
2023-07-24 0.64 0.64 0.62 0.62 4.9M
2023-07-21 0.63 0.64 0.62 0.63 12.5M
2023-07-20 0.68 0.69 0.64 0.64 22.4M
2023-07-19 0.64 0.69 0.64 0.67 34.1M
2023-07-18 0.64 0.65 0.63 0.64 7.4M
2023-07-17 0.62 0.65 0.62 0.65 17.6M
2023-07-14 0.60 0.62 0.59 0.62 8.2M
2023-07-13 0.60 0.60 0.58 0.60 11.0M
2023-07-12 0.61 0.62 0.60 0.60 9.5M
2023-07-11 0.62 0.63 0.61 0.61 4.8M
2023-07-10 0.62 0.63 0.61 0.62 5.4M
2023-07-07 0.63 0.63 0.61 0.63 7.3M
2023-07-06 0.64 0.64 0.63 0.64 7.4M
2023-07-05 0.66 0.66 0.64 0.64 9.3M
2023-07-04 0.64 0.67 0.64 0.66 21.6M
2023-07-03 0.63 0.64 0.62 0.64 4.3M
2023-06-30 0.63 0.65 0.62 0.63 12.7M
2023-06-29 0.61 0.64 0.60 0.63 17.5M
2023-06-28 0.62 0.62 0.60 0.60 9.5M
2023-06-27 0.61 0.62 0.59 0.61 15.6M
2023-06-26 0.64 0.64 0.61 0.62 15.3M
2023-06-23 0.64 0.64 0.62 0.64 18.1M
2023-06-22 0.66 0.66 0.64 0.64 16.7M
2023-06-21 0.66 0.67 0.65 0.65 21.5M
2023-06-20 0.68 0.68 0.66 0.66 19.3M
2023-06-19 0.67 0.69 0.67 0.68 6.3M
2023-06-16 0.68 0.69 0.67 0.67 17.7M
2023-06-15 0.69 0.71 0.67 0.67 25.4M
2023-06-14 0.69 0.70 0.69 0.70 3.0M
2023-06-13 0.70 0.70 0.68 0.69 10.8M
2023-06-12 0.71 0.71 0.69 0.70 10.1M
2023-06-09 0.70 0.71 0.69 0.70 11.6M
2023-06-08 0.68 0.70 0.67 0.70 17.2M
2023-06-07 0.69 0.71 0.66 0.67 48.9M
2023-06-06 0.69 0.70 0.68 0.69 9.1M
2023-06-02 0.69 0.70 0.69 0.70 4.9M
2023-06-01 0.69 0.70 0.68 0.69 19.1M
2023-05-31 0.70 0.70 0.67 0.69 22.6M
2023-05-30 0.71 0.72 0.69 0.69 10.3M
2023-05-29 0.72 0.73 0.70 0.71 17.6M
2023-05-26 0.70 0.72 0.69 0.71 37.0M
2023-05-25 0.69 0.70 0.67 0.69 15.9M
2023-05-24 0.69 0.70 0.67 0.69 23.3M
2023-05-23 0.70 0.71 0.68 0.69 21.8M
2023-05-22 0.70 0.71 0.67 0.70 39.3M
2023-05-19 0.76 0.77 0.72 0.72 40.8M
2023-05-18 0.75 0.77 0.74 0.76 23.4M
2023-05-17 0.75 0.76 0.73 0.74 28.4M
2023-05-16 0.75 0.77 0.74 0.75 31.6M
2023-05-15 0.78 0.78 0.75 0.75 36.4M
2023-05-12 0.81 0.82 0.78 0.79 32.1M
2023-05-11 0.79 0.84 0.78 0.81 51.5M
2023-05-10 0.78 0.80 0.77 0.79 20.8M
2023-05-09 0.80 0.80 0.78 0.78 21.8M
2023-05-08 0.78 0.80 0.77 0.80 12.4M
2023-05-03 0.74 0.78 0.74 0.77 31.2M
2023-05-02 0.79 0.79 0.76 0.76 19.6M
2023-04-28 0.78 0.80 0.78 0.79 24.1M
2023-04-27 0.81 0.81 0.76 0.77 72.7M
2023-04-26 0.82 0.83 0.80 0.81 44.2M
2023-04-25 0.86 0.86 0.82 0.83 57.6M
2023-04-24 0.82 0.85 0.81 0.85 38.1M
2023-04-21 0.82 0.84 0.81 0.82 41.1M
2023-04-20 0.86 0.86 0.83 0.83 72.7M
2023-04-19 0.90 0.90 0.85 0.86 56.5M
2023-04-18 0.89 0.91 0.89 0.89 26.0M
2023-04-17 0.90 0.91 0.88 0.89 27.4M
2023-04-12 0.93 0.93 0.89 0.90 69.2M
2023-04-11 0.95 0.96 0.92 0.92 68.3M
2023-04-10 0.94 0.96 0.94 0.95 92.2M
2023-04-07 1.03 1.04 0.91 0.93 471.9M
2023-04-05 0.98 1.01 0.97 0.98 111.1M
2023-04-04 1.00 1.01 0.96 0.98 92.4M
2023-04-03 0.98 1.01 0.96 1.00 92.6M
2023-03-31 0.96 0.98 0.95 0.98 59.0M
2023-03-30 0.98 0.99 0.95 0.95 112.6M
2023-03-29 1.00 1.01 0.96 0.98 112.7M
2023-03-28 0.96 1.03 0.94 1.00 178.1M
2023-03-27 0.93 0.96 0.92 0.96 110.2M
2023-03-24 0.90 0.95 0.90 0.91 96.3M
2023-03-23 0.89 0.91 0.88 0.90 35.2M
2023-03-22 0.91 0.92 0.88 0.88 36.5M
2023-03-21 0.89 0.91 0.88 0.90 50.0M
2023-03-20 0.89 0.90 0.85 0.88 62.6M
2023-03-17 0.91 0.93 0.87 0.89 101.1M
2023-03-16 0.94 0.94 0.80 0.90 263.9M
2023-03-15 0.93 0.98 0.93 0.95 105.3M
2023-03-14 1.05 1.07 0.89 0.90 238.5M
2023-03-13 1.14 1.14 1.07 1.09 133.5M
2023-03-10 1.14 1.18 1.12 1.15 136.5M
2023-03-09 1.11 1.17 1.10 1.15 237.6M
2023-03-08 0.98 1.14 0.97 1.12 333.0M
2023-03-07 1.00 1.02 0.98 0.99 55.3M
2023-03-03 1.02 1.03 1.00 1.01 30.2M
2023-03-02 1.03 1.05 1.02 1.03 154.2M
2023-03-01 0.97 1.02 0.97 1.02 70.5M
2023-02-28 0.98 0.99 0.94 0.95 85.7M
2023-02-27 0.98 1.01 0.95 1.00 106.0M
2023-02-24 0.91 0.96 0.90 0.96 83.4M
2023-02-23 0.92 0.93 0.91 0.92 25.5M
2023-02-22 0.96 0.98 0.90 0.92 124.5M
2023-02-21 1.02 1.04 0.96 0.97 104.3M
2023-02-20 1.02 1.05 1.01 1.02 39.0M
2023-02-17 1.04 1.05 1.02 1.04 55.2M
2023-02-16 0.99 1.06 0.99 1.05 92.3M
2023-02-15 0.98 1.01 0.97 0.99 48.2M
2023-02-14 1.04 1.06 0.96 0.98 146.8M
2023-02-13 1.02 1.09 1.02 1.04 120.0M
2023-02-10 1.02 1.04 1.01 1.03 15.8M
2023-02-09 1.02 1.03 1.00 1.03 25.0M
2023-02-08 1.03 1.07 0.99 1.02 121.9M
2023-02-07 1.04 1.05 1.00 1.04 39.2M
2023-02-06 1.03 1.05 0.98 1.04 114.4M
2023-02-03 1.03 1.07 1.00 1.04 75.7M
2023-02-02 1.06 1.08 0.96 1.03 141.0M
2023-02-01 1.03 1.07 1.01 1.06 114.7M
2023-01-31 0.99 1.03 0.97 1.03 84.5M
2023-01-30 0.95 1.00 0.95 1.00 79.8M
2023-01-27 0.86 1.01 0.86 0.98 495.1M
2023-01-26 0.88 0.89 0.83 0.85 100.6M
2023-01-25 0.83 0.86 0.81 0.86 89.4M
2023-01-24 0.78 0.83 0.78 0.83 93.5M
2023-01-23 0.78 0.79 0.76 0.78 35.7M
2023-01-20 0.75 0.78 0.74 0.78 42.7M
2023-01-19 0.76 0.76 0.74 0.75 15.7M
2023-01-18 0.76 0.76 0.75 0.76 4.4M
2023-01-17 0.76 0.77 0.75 0.76 7.9M
2023-01-16 0.77 0.77 0.75 0.76 10.3M
2023-01-13 0.74 0.77 0.74 0.76 23.1M
2023-01-12 0.75 0.75 0.73 0.74 9.7M
2023-01-11 0.74 0.75 0.73 0.74 10.8M
2023-01-10 0.74 0.75 0.73 0.74 16.2M
2023-01-09 0.72 0.74 0.72 0.73 7.6M
2023-01-06 0.73 0.73 0.72 0.72 2.7M
2023-01-05 0.74 0.74 0.72 0.72 8.3M
2023-01-04 0.74 0.75 0.73 0.73 10.5M
2023-01-03 0.72 0.75 0.72 0.74 15.4M