BTS Rail Mass Transit Growth Infrastructure Fund (BTSGIFu)

BTSGIFu
🏛️ Thailand →
2.68
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
2024-12-30 2.78 2.82 2.78 2.80 1.0M
2024-12-27 2.82 2.82 2.78 2.82 1.7M
2024-12-26 2.82 2.84 2.80 2.82 3.3M
2024-12-25 2.80 2.82 2.78 2.82 3.3M
2024-12-24 2.76 2.80 2.76 2.80 7.0M
2024-12-23 2.76 2.78 2.73 2.78 10.1M
2024-12-20 2.76 2.76 2.75 2.76 1.1M
2024-12-19 2.76 2.78 2.75 2.76 4.2M
2024-12-18 2.76 2.78 2.76 2.78 1.2M
2024-12-17 2.78 2.78 2.75 2.76 8.0M
2024-12-16 2.80 2.80 2.78 2.80 1.8M
2024-12-13 2.82 2.82 2.78 2.78 9.0M
2024-12-12 2.80 2.82 2.80 2.82 0.7M
2024-12-11 2.80 2.84 2.78 2.80 9.4M
2024-12-09 2.80 2.82 2.78 2.80 4.8M
2024-12-06 2.80 2.82 2.78 2.80 1.5M
2024-12-04 2.80 2.82 2.78 2.78 3.3M
2024-12-03 2.76 2.82 2.75 2.80 7.1M
2024-12-02 2.76 2.76 2.75 2.76 4.1M
2024-11-29 2.76 2.78 2.75 2.76 5.0M
2024-11-28 2.80 2.80 2.75 2.76 4.1M
2024-11-27 2.80 2.82 2.78 2.78 6.1M
2024-11-26 2.80 2.82 2.80 2.80 3.4M
2024-11-25 2.80 2.82 2.78 2.80 5.5M
2024-11-22 2.79 2.79 2.77 2.79 2.8M
2024-11-21 2.79 2.81 2.77 2.79 4.6M
2024-11-20 2.79 2.81 2.79 2.81 1.6M
2024-11-19 2.81 2.81 2.77 2.81 4.0M
2024-11-18 2.79 2.82 2.79 2.81 5.5M
2024-11-15 2.79 2.81 2.77 2.79 1.3M
2024-11-14 2.81 2.81 2.79 2.79 3.7M
2024-11-13 2.81 2.81 2.79 2.81 0.6M
2024-11-12 2.81 2.81 2.79 2.81 0.8M
2024-11-11 2.79 2.82 2.79 2.81 1.9M
2024-11-08 2.82 2.84 2.79 2.79 5.7M
2024-11-07 2.86 2.86 2.82 2.82 4.0M
2024-11-06 2.84 2.86 2.84 2.84 2.4M
2024-11-05 2.86 2.86 2.84 2.86 1.5M
2024-11-04 2.84 2.86 2.84 2.86 2.3M
2024-11-01 2.86 2.86 2.82 2.84 0.9M
2024-10-31 2.84 2.86 2.82 2.86 1.7M
2024-10-30 2.86 2.86 2.82 2.84 1.0M
2024-10-29 2.84 2.86 2.82 2.86 0.7M
2024-10-28 2.82 2.84 2.81 2.84 1.3M
2024-10-25 2.81 2.84 2.81 2.84 0.5M
2024-10-24 2.82 2.84 2.81 2.82 1.3M
2024-10-22 2.84 2.86 2.81 2.82 2.8M
2024-10-21 2.84 2.88 2.82 2.86 1.0M
2024-10-18 2.86 2.88 2.82 2.86 1.2M
2024-10-17 2.88 2.89 2.86 2.88 1.0M
2024-10-16 2.82 2.89 2.82 2.88 2.6M
2024-10-15 2.82 2.84 2.82 2.84 1.4M
2024-10-11 2.82 2.84 2.82 2.82 1.5M
2024-10-10 2.81 2.84 2.81 2.82 0.6M
2024-10-09 2.81 2.84 2.81 2.82 1.3M
2024-10-08 2.81 2.82 2.81 2.81 0.9M
2024-10-07 2.82 2.82 2.79 2.81 5.8M
2024-10-04 2.88 2.88 2.82 2.84 1.3M
2024-10-03 2.84 2.89 2.82 2.86 4.7M
2024-10-02 2.82 2.84 2.82 2.84 2.0M
2024-10-01 2.81 2.86 2.81 2.84 2.1M
2024-09-30 2.82 2.84 2.79 2.82 3.1M
2024-09-27 2.88 2.89 2.84 2.84 6.2M
2024-09-26 2.89 2.93 2.88 2.89 4.0M
2024-09-25 2.93 2.95 2.91 2.93 2.9M
2024-09-24 2.98 2.98 2.91 2.95 3.9M
2024-09-23 3.00 3.02 2.95 2.96 6.2M
2024-09-20 3.02 3.05 3.02 3.05 7.0M
2024-09-19 2.98 3.02 2.96 3.00 6.2M
2024-09-18 3.02 3.03 2.93 2.98 10.1M
2024-09-17 2.86 3.09 2.86 3.03 36.8M
2024-09-16 2.82 2.88 2.82 2.86 6.2M
2024-09-13 2.74 2.81 2.72 2.77 3.6M
2024-09-12 2.74 2.75 2.72 2.72 4.0M
2024-09-11 2.70 2.74 2.68 2.74 4.4M
2024-09-10 2.65 2.74 2.65 2.68 7.9M
2024-09-09 2.67 2.67 2.63 2.67 5.5M
2024-09-06 2.65 2.67 2.65 2.65 2.7M
2024-09-05 2.65 2.67 2.65 2.65 8.8M
2024-09-04 2.65 2.67 2.65 2.67 0.9M
2024-09-03 2.65 2.67 2.63 2.67 5.9M
2024-09-02 2.65 2.67 2.63 2.65 2.5M
2024-08-30 2.67 2.67 2.63 2.65 3.4M
2024-08-29 2.67 2.67 2.65 2.67 3.2M
2024-08-28 2.65 2.67 2.65 2.67 5.8M
2024-08-27 2.65 2.67 2.65 2.67 3.0M
2024-08-26 2.67 2.68 2.63 2.63 21.4M
2024-08-23 2.67 2.68 2.65 2.67 5.7M
2024-08-22 2.67 2.67 2.65 2.67 2.0M
2024-08-21 2.68 2.68 2.65 2.67 3.4M
2024-08-20 2.68 2.68 2.67 2.67 3.7M
2024-08-19 2.68 2.68 2.67 2.68 4.0M
2024-08-16 2.67 2.68 2.65 2.67 2.6M
2024-08-15 2.67 2.68 2.67 2.67 1.1M
2024-08-14 2.67 2.70 2.67 2.68 2.0M
2024-08-13 2.65 2.68 2.65 2.67 2.0M
2024-08-09 2.67 2.67 2.63 2.67 2.1M
2024-08-08 2.67 2.68 2.65 2.67 2.5M
2024-08-07 2.63 2.67 2.63 2.67 2.9M
2024-08-06 2.65 2.65 2.63 2.63 2.0M
2024-08-05 2.65 2.67 2.63 2.65 2.6M
2024-08-02 2.65 2.68 2.65 2.67 2.3M
2024-08-01 2.68 2.68 2.67 2.67 2.9M
2024-07-31 2.65 2.68 2.65 2.67 4.2M
2024-07-30 2.65 2.67 2.63 2.67 3.0M
2024-07-26 2.62 2.65 2.62 2.65 2.3M
2024-07-25 2.65 2.65 2.62 2.62 9.3M
2024-07-24 2.65 2.67 2.63 2.65 7.5M
2024-07-23 2.67 2.67 2.65 2.65 4.6M
2024-07-19 2.67 2.68 2.65 2.67 2.8M
2024-07-18 2.67 2.68 2.65 2.68 1.7M
2024-07-17 2.65 2.68 2.65 2.67 6.0M
2024-07-16 2.65 2.67 2.63 2.65 7.3M
2024-07-15 2.65 2.67 2.65 2.67 3.9M
2024-07-12 2.65 2.67 2.63 2.67 6.7M
2024-07-11 2.65 2.67 2.63 2.63 3.5M
2024-07-10 2.67 2.67 2.65 2.67 0.3M
2024-07-09 2.65 2.67 2.65 2.67 2.7M
2024-07-08 2.65 2.67 2.65 2.65 1.9M
2024-07-05 2.65 2.68 2.65 2.67 1.3M
2024-07-04 2.65 2.67 2.65 2.65 2.5M
2024-07-03 2.65 2.67 2.63 2.65 2.9M
2024-07-02 2.67 2.67 2.63 2.67 4.1M
2024-07-01 2.67 2.68 2.65 2.67 2.2M
2024-06-28 2.68 2.68 2.65 2.68 1.4M
2024-06-27 2.67 2.70 2.67 2.68 2.0M
2024-06-26 2.68 2.70 2.65 2.67 5.0M
2024-06-25 2.70 2.70 2.67 2.67 4.4M
2024-06-24 2.68 2.70 2.68 2.70 2.3M
2024-06-21 2.68 2.72 2.67 2.68 7.5M
2024-06-20 2.68 2.70 2.67 2.67 1.6M
2024-06-19 2.70 2.72 2.67 2.68 5.6M
2024-06-18 2.70 2.72 2.70 2.70 2.2M
2024-06-17 2.72 2.73 2.70 2.70 3.9M
2024-06-14 2.75 2.75 2.72 2.72 1.8M
2024-06-13 2.77 2.77 2.72 2.73 4.1M
2024-06-12 2.77 2.77 2.75 2.77 5.1M
2024-06-11 2.75 2.78 2.75 2.77 2.7M
2024-06-10 2.77 2.77 2.75 2.77 2.5M
2024-06-07 2.75 2.78 2.75 2.77 4.7M
2024-06-06 2.77 2.78 2.75 2.75 2.1M
2024-06-05 2.77 2.77 2.75 2.77 2.6M
2024-06-04 2.75 2.77 2.75 2.75 4.7M
2024-05-31 2.78 2.78 2.75 2.75 6.3M
2024-05-30 2.80 2.80 2.77 2.80 6.3M
2024-05-29 2.83 2.84 2.78 2.80 6.7M
2024-05-28 2.83 2.83 2.81 2.83 1.9M
2024-05-27 2.83 2.83 2.80 2.81 3.0M
2024-05-24 2.83 2.83 2.81 2.83 2.1M
2024-05-23 2.83 2.83 2.81 2.83 1.0M
2024-05-21 2.83 2.84 2.81 2.83 1.8M
2024-05-20 2.81 2.84 2.81 2.81 2.3M
2024-05-17 2.81 2.83 2.81 2.81 1.1M
2024-05-16 2.83 2.83 2.81 2.81 1.7M
2024-05-15 2.83 2.84 2.81 2.83 4.3M
2024-05-14 2.83 2.84 2.81 2.84 2.6M
2024-05-13 2.83 2.84 2.81 2.83 2.6M
2024-05-10 2.81 2.83 2.81 2.81 0.7M
2024-05-09 2.81 2.84 2.81 2.81 1.6M
2024-05-08 2.84 2.84 2.81 2.83 5.7M
2024-05-07 2.81 2.86 2.81 2.83 5.1M
2024-05-03 2.81 2.83 2.80 2.83 1.5M
2024-05-02 2.80 2.81 2.80 2.81 1.2M
2024-04-30 2.80 2.81 2.80 2.80 0.5M
2024-04-29 2.80 2.81 2.78 2.81 2.9M
2024-04-26 2.81 2.81 2.80 2.80 1.1M
2024-04-25 2.81 2.81 2.80 2.80 0.4M
2024-04-24 2.81 2.83 2.80 2.81 1.2M
2024-04-23 2.81 2.81 2.80 2.81 0.5M
2024-04-22 2.80 2.81 2.80 2.80 0.8M
2024-04-19 2.81 2.81 2.77 2.80 2.7M
2024-04-18 2.81 2.83 2.80 2.83 0.8M
2024-04-17 2.83 2.83 2.80 2.81 2.5M
2024-04-11 2.83 2.84 2.81 2.81 2.5M
2024-04-10 2.81 2.84 2.81 2.81 0.5M
2024-04-09 2.83 2.84 2.81 2.81 1.6M
2024-04-05 2.84 2.84 2.81 2.83 2.1M
2024-04-04 2.83 2.84 2.83 2.84 1.2M
2024-04-03 2.83 2.84 2.83 2.83 1.5M
2024-04-02 2.81 2.84 2.81 2.84 3.8M
2024-04-01 2.83 2.83 2.81 2.81 0.6M
2024-03-29 2.81 2.83 2.80 2.83 1.3M
2024-03-28 2.81 2.81 2.80 2.80 2.2M
2024-03-27 2.81 2.81 2.80 2.81 0.9M
2024-03-26 2.80 2.81 2.78 2.80 1.0M
2024-03-25 2.80 2.80 2.78 2.80 2.7M
2024-03-22 2.80 2.80 2.78 2.78 0.6M
2024-03-21 2.80 2.81 2.78 2.80 6.1M
2024-03-20 2.80 2.81 2.78 2.80 1.4M
2024-03-19 2.81 2.81 2.78 2.80 2.5M
2024-03-18 2.80 2.81 2.80 2.80 2.2M
2024-03-15 2.80 2.81 2.80 2.80 0.5M
2024-03-14 2.81 2.81 2.78 2.80 1.6M
2024-03-13 2.80 2.83 2.80 2.81 3.4M
2024-03-12 2.81 2.83 2.80 2.80 2.9M
2024-03-11 2.78 2.81 2.78 2.81 1.8M
2024-03-08 2.78 2.80 2.78 2.78 0.2M
2024-03-07 2.80 2.80 2.78 2.78 5.6M
2024-03-06 2.80 2.81 2.78 2.80 2.9M
2024-03-05 2.83 2.83 2.78 2.78 4.0M
2024-03-04 2.81 2.83 2.80 2.81 5.2M
2024-03-01 2.80 2.84 2.78 2.83 8.0M
2024-02-29 2.78 2.81 2.77 2.80 6.4M
2024-02-28 2.75 2.80 2.75 2.78 2.4M
2024-02-27 2.75 2.77 2.73 2.75 1.2M
2024-02-23 2.78 2.78 2.75 2.75 5.3M
2024-02-22 2.75 2.78 2.75 2.78 12.2M
2024-02-21 2.74 2.75 2.72 2.75 15.2M
2024-02-20 2.74 2.75 2.72 2.72 8.2M
2024-02-19 2.72 2.75 2.72 2.72 14.0M
2024-02-16 2.71 2.74 2.69 2.72 10.6M
2024-02-15 2.68 2.71 2.68 2.69 7.9M
2024-02-14 2.66 2.68 2.65 2.68 7.8M
2024-02-13 2.66 2.66 2.62 2.63 4.8M
2024-02-12 2.68 2.68 2.63 2.66 7.8M
2024-02-09 2.65 2.66 2.63 2.66 4.1M
2024-02-08 2.68 2.68 2.62 2.65 12.8M
2024-02-07 2.68 2.69 2.66 2.68 6.2M
2024-02-06 2.65 2.69 2.65 2.69 7.0M
2024-02-05 2.63 2.66 2.63 2.65 5.1M
2024-02-02 2.66 2.66 2.63 2.65 4.8M
2024-02-01 2.65 2.66 2.65 2.65 1.2M
2024-01-31 2.65 2.65 2.63 2.65 4.8M
2024-01-30 2.68 2.68 2.65 2.65 2.1M
2024-01-29 2.65 2.68 2.63 2.66 5.3M
2024-01-26 2.63 2.66 2.63 2.65 3.6M
2024-01-25 2.60 2.65 2.60 2.63 5.5M
2024-01-24 2.60 2.63 2.59 2.60 5.1M
2024-01-23 2.60 2.62 2.59 2.59 5.4M
2024-01-22 2.62 2.62 2.60 2.60 3.5M
2024-01-19 2.60 2.63 2.60 2.60 5.2M
2024-01-18 2.57 2.62 2.56 2.59 7.4M
2024-01-17 2.57 2.59 2.56 2.56 9.2M
2024-01-16 2.57 2.60 2.57 2.57 5.0M
2024-01-15 2.59 2.60 2.57 2.57 9.1M
2024-01-12 2.54 2.60 2.54 2.59 8.2M
2024-01-11 2.56 2.57 2.54 2.56 4.3M
2024-01-10 2.59 2.59 2.54 2.56 7.7M
2024-01-09 2.62 2.63 2.59 2.59 6.9M
2024-01-08 2.59 2.63 2.59 2.62 7.2M
2024-01-05 2.54 2.62 2.53 2.59 9.2M
2024-01-04 2.53 2.56 2.51 2.54 5.3M
2024-01-03 2.50 2.54 2.50 2.51 2.8M
2024-01-02 2.47 2.51 2.47 2.51 3.4M