CP All PCL DRC (CPALL_n)

CPALL_n
🏛️ Thailand →
47.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 47.75 47.75 47.50 47.50 73.9K
10:00 47.75 47.75 47.50 47.50 193.2K
10:05 47.50 47.75 47.50 47.50 156.5K
10:10 47.50 47.75 47.50 47.75 156.9K
10:15 47.50 47.75 47.50 47.75 22.5K
10:20 47.50 47.75 47.50 47.75 15.9K
10:25 47.50 47.75 47.50 47.75 48.2K
10:30 47.50 47.75 47.50 47.75 115.0K
10:35 47.75 47.75 47.50 47.75 56.5K
10:40 47.50 47.75 47.50 47.50 24.4K
10:45 47.75 47.75 47.25 47.50 799.0K
10:50 47.50 47.75 47.50 47.50 9.5K
10:55 47.75 47.75 47.50 47.75 10.7K
11:00 47.50 47.75 47.50 47.50 25.4K
11:05 47.50 47.75 47.50 47.75 11.0K
11:10 47.75 47.75 47.50 47.75 10.7K
11:15 47.75 47.75 47.50 47.75 0.7K
11:20 47.75 47.75 47.50 47.75 108.2K
11:25 47.75 47.75 47.50 47.75 47.0K
11:30 47.50 47.75 47.50 47.75 28.4K
11:35 47.50 48.00 47.50 48.00 1,252.5K
11:40 48.00 48.00 47.75 47.75 846.3K
11:45 47.75 48.00 47.75 47.75 365.1K
11:50 47.75 47.75 47.75 47.75 24.5K
11:55 47.75 47.75 47.75 47.75 132.6K
12:00 47.75 47.75 47.75 47.75 1.1K
12:05 47.75 48.00 47.75 47.75 5.7K
12:10 47.75 47.75 47.75 47.75 1.5K
12:15 47.75 48.00 47.75 47.75 12.6K
12:20 47.75 48.00 47.75 47.75 10.0K
12:25 47.75 48.00 47.75 48.00 16.1K
13:55 47.75 47.75 47.75 47.75 72.4K
14:00 47.75 48.00 47.75 47.75 124.1K
14:05 47.75 48.00 47.75 47.75 34.2K
14:10 47.75 48.00 47.75 48.00 10.0K
14:15 48.00 48.00 47.75 47.75 50.9K
14:20 47.75 48.00 47.75 47.75 34.6K
14:25 47.75 48.00 47.75 47.75 6.4K
14:30 47.75 48.00 47.75 47.75 58.1K
14:35 47.75 48.00 47.75 47.75 18.3K
14:40 47.75 47.75 47.75 47.75 70.0K
14:45 48.00 48.00 47.75 48.00 39.4K
14:50 47.75 48.00 47.75 47.75 8.1K
14:55 47.75 48.00 47.75 47.75 40.3K
15:00 47.75 48.00 47.75 47.75 13.6K
15:05 48.00 48.00 47.75 47.75 29.4K
15:10 47.75 48.00 47.75 47.75 38.0K
15:15 47.75 48.00 47.75 47.75 22.8K
15:20 47.75 48.00 47.75 47.75 158.5K
15:25 47.75 48.00 47.75 48.00 6.9K
15:30 47.75 48.00 47.75 47.75 61.0K
15:35 47.75 48.00 47.75 47.75 20.0K
15:40 47.75 48.00 47.75 48.00 45.1K
15:45 47.75 47.75 47.75 47.75 322.3K
15:50 47.75 47.75 47.75 47.75 155.4K
15:55 47.75 47.75 47.50 47.50 900.2K
16:00 47.50 47.75 47.50 47.50 1,464.8K
16:05 47.50 47.75 47.50 47.75 40.6K
16:10 47.50 47.75 47.50 47.50 71.2K
16:15 47.50 47.75 47.50 47.50 28.8K
16:20 47.75 47.75 47.50 47.50 12.1K
16:25 47.50 47.75 47.50 47.50 1,065.5K
16:35 47.75 47.75 47.75 47.75 1,674.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 47.50 48.00 47.25 47.75 4.5M
2025-09-25 47.50 48.00 47.25 47.75 23.5M
2025-09-24 46.50 48.25 46.50 47.75 24.1M
2025-09-23 47.75 47.75 46.25 46.25 32.6M
2025-09-22 48.00 48.25 47.75 47.75 9.1M
2025-09-19 48.75 49.00 48.00 48.00 14.7M
2025-09-18 49.00 49.00 48.00 48.75 8.2M
2025-09-17 49.25 49.25 48.50 48.75 14.9M
2025-09-16 48.25 49.50 48.25 49.50 17.7M
2025-09-15 48.25 48.25 47.75 48.00 3.9M
2025-09-12 48.25 48.75 48.00 48.25 12.5M
2025-09-11 47.50 48.25 47.50 47.75 17.2M
2025-09-10 48.25 48.50 47.50 47.75 8.3M
2025-09-09 48.50 48.75 47.75 48.25 14.2M
2025-09-08 48.50 49.25 48.00 48.25 33.4M
2025-09-05 47.00 47.75 46.75 47.50 10.0M
2025-09-04 47.25 47.75 46.50 46.75 12.2M
2025-09-03 45.50 47.25 45.50 47.00 14.4M
2025-09-02 45.25 45.75 44.75 45.50 7.8M
2025-09-01 43.50 45.50 43.50 45.00 22.2M
2025-08-29 44.25 44.75 44.00 44.00 22.7M
2025-08-28 44.75 45.00 44.25 44.50 11.7M
2025-08-27 45.00 45.25 44.50 44.75 4.3M
2025-08-26 45.75 45.75 45.00 45.00 28.0M
2025-08-25 45.50 46.00 45.25 45.75 12.3M
2025-08-22 45.25 45.50 45.00 45.00 7.8M
2025-08-21 45.75 45.75 45.00 45.25 11.9M
2025-08-20 44.75 45.75 44.75 45.50 15.4M
2025-08-19 45.25 46.00 44.75 44.75 16.4M
2025-08-18 46.00 46.25 45.25 45.25 13.2M
2025-08-15 46.25 46.50 45.50 46.00 7.0M
2025-08-14 46.25 46.75 46.00 46.25 22.2M
2025-08-13 46.50 46.50 45.75 46.00 18.8M
2025-08-08 47.00 47.25 45.75 46.25 13.7M
2025-08-07 47.25 48.25 47.00 47.50 13.8M
2025-08-06 46.50 47.75 46.50 47.00 14.8M
2025-08-05 45.75 47.00 45.25 46.25 19.5M
2025-08-04 45.00 46.00 44.75 45.75 28.4M
2025-08-01 47.50 47.50 44.75 44.75 25.5M
2025-07-31 47.50 47.75 47.00 47.25 9.5M
2025-07-30 47.00 47.75 46.75 47.75 19.8M
2025-07-29 47.00 47.50 46.00 47.25 32.2M
2025-07-25 46.25 46.75 46.00 46.50 10.8M
2025-07-24 47.75 48.50 46.75 46.75 20.5M
2025-07-23 47.50 48.25 47.00 48.00 14.8M
2025-07-22 47.75 48.00 46.75 46.75 80.9M
2025-07-21 47.75 48.25 47.25 48.25 25.1M
2025-07-18 46.75 47.75 46.50 47.50 25.9M
2025-07-17 46.75 47.00 45.75 46.50 24.2M
2025-07-16 45.50 46.50 44.75 46.25 29.2M
2025-07-15 44.75 46.25 44.50 46.00 25.3M
2025-07-14 44.50 45.00 43.75 44.75 22.2M
2025-07-11 45.00 45.50 44.50 44.50 19.5M
2025-07-09 45.25 45.25 44.25 44.50 17.0M
2025-07-08 45.25 45.75 44.75 45.25 15.4M
2025-07-07 45.00 45.50 44.50 45.50 9.6M
2025-07-04 45.00 45.25 44.25 44.75 9.9M
2025-07-03 44.75 45.25 44.25 45.00 13.2M
2025-07-02 44.25 45.00 43.75 44.75 12.2M
2025-07-01 43.75 44.75 43.25 44.50 16.3M
2025-06-30 43.75 44.50 43.75 44.00 21.0M
2025-06-27 44.25 44.50 43.25 43.50 16.4M
2025-06-26 44.25 44.75 44.25 44.50 10.5M
2025-06-25 44.75 45.00 43.75 44.75 18.5M
2025-06-24 44.25 45.00 43.50 45.00 34.1M
2025-06-23 42.00 43.50 41.50 43.25 31.6M
2025-06-20 42.50 43.50 42.50 42.50 40.6M
2025-06-19 43.50 44.00 42.25 42.50 43.7M
2025-06-18 44.75 45.50 44.50 44.50 10.1M
2025-06-17 45.00 45.75 44.50 45.00 16.5M
2025-06-16 45.00 45.50 43.75 45.00 29.7M
2025-06-13 45.75 46.00 45.00 45.00 17.8M
2025-06-12 47.00 47.50 46.50 46.75 14.7M
2025-06-11 47.50 47.50 46.75 47.00 12.1M
2025-06-10 47.25 48.00 47.25 47.25 9.5M
2025-06-09 47.75 47.75 47.00 47.25 13.3M
2025-06-06 48.00 48.00 47.00 47.50 13.8M
2025-06-05 48.25 48.75 47.75 48.00 14.7M
2025-06-04 47.25 48.25 46.25 48.25 34.5M
2025-05-30 47.25 47.75 47.00 47.00 81.0M
2025-05-29 48.75 49.00 47.50 47.50 12.1M
2025-05-28 47.50 48.75 47.25 48.25 17.8M
2025-05-27 47.50 47.75 47.25 47.50 13.6M
2025-05-26 48.00 48.00 47.00 47.75 20.7M
2025-05-23 49.00 49.50 47.50 47.75 29.4M
2025-05-22 49.50 50.00 49.00 49.00 26.4M
2025-05-21 51.00 51.00 48.50 48.50 27.8M
2025-05-20 50.50 51.25 50.50 50.75 21.0M
2025-05-19 51.00 51.25 50.25 50.50 24.5M
2025-05-16 51.75 52.00 50.75 51.00 26.3M
2025-05-15 51.25 52.25 50.75 51.75 28.3M
2025-05-14 52.50 53.00 50.75 51.00 39.8M
2025-05-13 52.50 53.00 51.50 51.50 14.1M
2025-05-09 52.75 52.75 51.50 52.25 19.7M
2025-05-08 53.00 53.25 52.25 52.75 22.8M
2025-05-07 51.00 52.75 50.75 52.25 29.7M
2025-05-06 50.25 51.25 50.25 50.75 19.7M
2025-05-02 51.75 52.50 51.25 51.25 24.9M
2025-04-30 50.25 51.75 50.00 51.50 20.4M
2025-04-29 50.00 50.50 49.50 50.25 13.8M
2025-04-28 50.00 50.50 49.50 50.00 13.1M
2025-04-25 50.00 50.75 49.75 50.25 10.9M
2025-04-24 50.00 50.25 49.50 49.75 17.3M
2025-04-23 51.00 51.25 50.00 50.25 13.8M
2025-04-22 49.50 51.00 49.00 50.75 19.9M
2025-04-21 50.25 51.25 49.50 49.75 21.0M
2025-04-18 49.75 50.25 49.75 50.00 10.8M
2025-04-17 50.25 50.25 49.50 49.75 12.4M
2025-04-16 50.50 50.75 49.00 50.00 33.6M
2025-04-11 50.25 51.50 49.75 51.00 19.2M
2025-04-10 51.75 52.00 50.25 50.25 25.9M
2025-04-09 48.00 50.50 47.75 50.25 32.1M
2025-04-08 48.50 49.00 46.75 47.75 39.2M
2025-04-04 51.00 51.00 49.75 49.75 12.6M
2025-04-03 50.50 51.00 50.25 51.00 11.9M
2025-04-02 50.00 51.00 49.75 50.75 14.3M
2025-04-01 49.75 50.50 49.50 50.00 8.7M
2025-03-31 49.75 50.25 49.25 49.50 15.8M
2025-03-28 50.25 50.50 49.50 50.00 6.2M
2025-03-27 50.25 50.50 50.00 50.00 10.9M
2025-03-26 49.75 51.00 49.75 50.00 5.3M
2025-03-25 51.00 51.00 49.75 50.00 17.1M
2025-03-24 50.25 51.25 50.00 51.25 8.2M
2025-03-21 50.75 51.50 50.25 50.25 26.2M
2025-03-20 51.75 52.00 50.75 50.75 10.3M
2025-03-19 50.75 52.00 50.25 51.25 19.5M
2025-03-18 49.75 50.50 49.50 50.50 17.3M
2025-03-17 50.25 50.50 49.25 49.25 10.0M
2025-03-14 49.50 50.50 49.25 50.00 21.0M
2025-03-13 50.75 50.75 49.25 49.25 22.8M
2025-03-12 51.50 51.50 50.00 50.75 19.3M
2025-03-11 50.00 51.50 49.75 51.50 29.8M
2025-03-10 51.75 52.00 50.25 50.50 14.0M
2025-03-07 51.50 52.00 51.00 52.00 19.3M
2025-03-06 52.75 53.25 51.50 51.75 22.0M
2025-03-05 53.00 53.00 51.75 52.50 15.6M
2025-03-04 52.50 53.50 52.50 52.50 16.1M
2025-03-03 53.50 53.75 52.50 52.50 18.9M
2025-02-28 51.75 54.00 51.50 54.00 73.3M
2025-02-27 56.25 56.50 52.25 52.25 70.6M
2025-02-26 51.00 54.50 50.75 54.25 68.6M
2025-02-25 51.00 51.25 48.75 49.25 29.4M
2025-02-24 51.75 52.00 51.25 51.75 14.4M
2025-02-21 52.25 52.50 51.25 52.00 28.4M
2025-02-20 51.00 52.25 50.75 52.25 26.2M
2025-02-19 51.50 52.00 51.00 51.25 27.0M
2025-02-18 50.25 52.00 50.25 51.75 26.4M
2025-02-17 50.50 50.50 49.50 50.25 29.6M
2025-02-14 50.00 50.50 49.50 49.75 19.4M
2025-02-13 51.75 51.75 49.75 49.75 23.5M
2025-02-11 49.50 51.25 49.25 50.75 30.8M
2025-02-10 49.50 50.50 49.00 50.00 22.3M
2025-02-07 48.00 50.25 47.25 50.00 71.9M
2025-02-06 49.50 50.00 46.75 47.50 101.9M
2025-02-05 51.50 51.75 49.25 50.00 58.8M
2025-02-04 52.50 52.50 51.25 51.75 51.3M
2025-02-03 49.00 52.75 47.25 52.50 73.2M
2025-01-31 55.25 55.50 51.25 52.00 62.9M
2025-01-30 56.50 57.25 56.50 56.50 7.0M
2025-01-29 57.00 57.00 56.25 56.50 5.0M
2025-01-28 55.75 56.75 55.50 56.75 25.6M
2025-01-27 55.50 56.00 55.25 55.75 8.3M
2025-01-24 55.50 55.50 54.75 55.50 10.2M
2025-01-23 55.75 56.00 55.00 55.25 13.4M
2025-01-22 56.75 57.00 55.50 55.75 14.7M
2025-01-21 56.75 57.50 56.50 56.75 16.8M
2025-01-20 55.75 56.50 55.50 56.25 10.5M
2025-01-17 56.00 57.00 55.50 55.50 16.6M
2025-01-16 56.25 56.50 55.75 56.00 13.1M
2025-01-15 54.50 55.75 54.00 55.75 20.1M
2025-01-14 54.75 55.25 54.25 54.50 22.4M
2025-01-13 55.00 55.00 54.25 54.50 9.5M
2025-01-10 55.25 55.75 54.50 55.50 18.9M
2025-01-09 56.00 56.00 55.00 55.25 12.8M
2025-01-08 56.25 56.75 55.75 56.00 6.9M
2025-01-07 55.75 56.50 55.50 56.25 14.8M
2025-01-06 56.25 56.50 55.50 55.75 9.2M
2025-01-03 56.00 56.25 55.50 56.25 9.2M
2025-01-02 55.50 56.50 55.50 55.75 9.4M