CP All PCL F

CPALL
🏛️ Thailand →
47.75
Letzte Aktualisierung: 2025-09-29
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
2023-12-20 54.00 54.75 54.00 54.75 0.0M
2023-12-19 53.75 53.75 53.75 53.75 0.0M
2023-12-14 52.75 53.00 52.75 53.00 0.0M
2023-12-13 52.25 52.25 52.00 52.00 0.1M
2023-12-12 52.50 52.50 52.25 52.25 0.1M
2023-12-08 52.75 52.75 52.25 52.50 0.2M
2023-12-07 53.00 53.50 53.00 53.00 0.2M
2023-12-06 53.00 53.25 53.00 53.25 0.4M
2023-12-04 53.50 53.50 53.00 53.00 0.3M
2023-11-24 55.25 55.25 55.25 55.25 0.0M
2023-11-23 55.50 55.50 55.00 55.00 0.3M
2023-11-22 55.75 55.75 55.50 55.50 0.1M
2023-11-20 56.00 56.00 55.75 55.75 0.1M
2023-11-15 56.25 56.25 56.25 56.25 0.0M
2023-11-14 55.50 55.50 54.50 54.50 0.8M
2023-11-13 56.00 56.00 56.00 56.00 0.0M
2023-11-10 55.50 55.50 55.50 55.50 0.0M
2023-11-07 55.75 56.25 55.75 56.00 0.1M
2023-11-06 56.75 56.75 56.75 56.75 0.0M
2023-11-03 56.75 56.75 56.25 56.50 0.0M
2023-11-02 56.25 56.25 56.25 56.25 0.0M
2023-10-31 55.25 55.25 55.00 55.00 0.2M
2023-10-30 55.75 55.75 55.75 55.75 0.0M
2023-10-27 54.75 54.75 54.75 54.75 0.0M
2023-10-26 56.25 56.25 55.75 55.75 0.2M
2023-10-24 55.25 55.25 55.00 55.25 0.2M
2023-10-20 55.75 55.75 55.50 55.50 0.1M
2023-10-19 56.25 56.25 56.25 56.25 0.1M
2023-10-17 57.75 57.75 57.75 57.75 0.1M
2023-10-12 60.00 60.00 60.00 60.00 0.0M
2023-10-10 60.00 60.00 59.25 59.25 0.2M
2023-10-09 60.50 60.50 59.75 59.75 0.3M
2023-10-06 61.00 61.00 60.75 60.75 0.0M
2023-10-04 60.50 60.50 60.50 60.50 0.0M
2023-10-03 59.75 59.75 59.75 59.75 0.0M
2023-10-02 60.50 60.50 60.50 60.50 0.0M
2023-09-22 61.25 61.25 61.00 61.00 0.0M
2023-09-20 62.00 62.00 61.00 61.00 0.0M
2023-09-18 63.75 63.75 63.25 63.25 0.2M
2023-09-15 64.00 64.00 63.75 63.75 0.0M
2023-09-12 64.00 64.50 64.00 64.50 0.0M
2023-09-11 64.00 64.00 64.00 64.00 0.1M
2023-09-08 64.25 64.25 64.00 64.25 0.4M
2023-09-05 63.75 63.75 63.75 63.75 0.1M
2023-09-01 65.00 65.25 65.00 65.25 0.1M
2023-08-30 65.50 65.50 65.50 65.50 0.2M
2023-08-25 65.00 65.00 64.50 64.50 0.1M
2023-08-24 65.25 65.25 65.25 65.25 0.1M
2023-08-23 66.00 66.00 66.00 66.00 0.0M
2023-08-21 62.00 62.00 62.00 62.00 0.0M
2023-08-17 62.00 62.25 62.00 62.25 0.0M
2023-08-09 59.00 59.50 58.75 59.50 0.1M
2023-08-08 60.00 60.00 59.50 59.50 0.1M
2023-08-07 60.75 60.75 60.00 60.00 0.0M
2023-08-04 61.25 61.25 61.00 61.00 0.1M
2023-08-03 62.25 62.25 61.25 61.25 0.1M
2023-08-02 63.00 63.00 63.00 63.00 0.2M
2023-07-31 63.25 63.25 63.25 63.25 0.1M
2023-07-27 61.25 62.00 61.25 62.00 0.9M
2023-07-26 61.50 61.75 61.50 61.50 1.0M
2023-07-25 62.50 62.50 61.75 61.75 2.1M
2023-07-20 62.75 63.25 62.75 63.00 0.1M
2023-07-19 63.00 63.00 62.75 62.75 2.3M
2023-07-18 62.75 62.75 62.75 62.75 0.5M
2023-07-13 61.50 61.50 61.50 61.50 0.8M
2023-07-12 62.75 62.75 62.50 62.75 0.1M
2023-07-11 63.00 63.00 63.00 63.00 0.0M
2023-07-10 63.00 63.25 63.00 63.00 0.1M
2023-07-07 62.25 63.00 62.25 62.75 0.4M
2023-06-29 61.25 61.50 60.75 60.75 0.0M
2023-06-28 61.50 61.50 61.50 61.50 0.0M
2023-06-26 61.75 62.00 61.75 61.75 0.0M
2023-06-23 61.75 61.75 61.25 61.75 0.1M
2023-06-22 63.00 63.00 62.00 62.00 3.5M
2023-06-21 63.50 63.50 63.00 63.00 1.5M
2023-06-15 64.25 64.25 64.25 64.25 0.0M
2023-06-08 62.50 62.50 62.50 62.50 0.0M
2023-06-07 63.00 63.00 62.75 62.75 0.0M
2023-06-02 63.25 63.25 63.25 63.25 0.5M
2023-05-30 63.50 63.50 63.25 63.25 0.0M
2023-05-26 62.75 62.75 62.75 62.75 0.0M
2023-05-25 62.75 62.75 62.75 62.75 0.0M
2023-05-23 62.00 62.00 62.00 62.00 0.0M
2023-05-22 61.50 61.50 61.00 61.25 0.0M
2023-05-19 62.25 62.25 61.75 61.75 0.2M
2023-05-18 63.25 63.25 62.50 62.75 0.0M
2023-05-17 63.75 63.75 62.50 62.50 2.1M
2023-05-12 66.00 66.25 65.50 66.25 0.1M
2023-05-11 65.75 67.25 65.75 67.00 0.0M
2023-05-09 65.00 65.75 65.00 65.75 0.0M
2023-04-28 64.00 64.25 64.00 64.25 0.0M
2023-04-25 63.75 63.75 63.75 63.75 0.0M
2023-04-21 63.25 63.25 63.25 63.25 0.0M
2023-04-18 63.00 63.00 63.00 63.00 0.0M
2023-04-17 62.00 62.50 62.00 62.25 0.8M
2023-04-12 61.75 61.75 61.75 61.75 0.1M
2023-04-04 61.75 61.75 61.75 61.75 0.1M
2023-04-03 62.00 62.00 62.00 62.00 0.1M
2023-03-31 62.75 62.75 62.25 62.25 0.1M
2023-03-30 62.75 62.75 62.50 62.50 0.1M
2023-03-28 62.75 63.00 62.75 63.00 0.0M
2023-03-27 62.75 63.00 62.25 62.75 0.3M
2023-03-23 63.00 63.50 62.75 63.50 0.1M
2023-03-22 63.00 63.00 25.25 62.75 0.3M
2023-03-17 61.00 61.00 61.00 61.00 0.1M
2023-03-16 60.50 60.50 60.50 60.50 0.0M
2023-03-15 60.25 61.00 60.25 61.00 0.9M
2023-03-14 60.25 60.50 59.25 59.25 0.2M
2023-03-13 62.25 62.25 62.25 62.25 0.0M
2023-03-10 61.75 61.75 61.75 61.75 0.0M
2023-02-24 63.00 63.00 63.00 63.00 0.0M
2023-02-20 65.00 65.00 65.00 65.00 0.0M
2023-02-14 67.00 67.00 66.75 66.75 0.1M
2023-02-06 67.00 67.00 66.75 66.75 0.1M
2023-02-01 66.50 67.25 66.50 67.25 0.1M
2023-01-25 69.50 69.50 69.50 69.50 0.0M
2023-01-23 68.50 68.50 68.50 68.50 0.0M
2023-01-20 68.25 68.25 68.00 68.00 0.1M
2023-01-19 68.25 68.25 68.25 68.25 0.0M
2023-01-11 69.00 69.25 69.00 69.00 0.1M
2023-01-10 72.00 72.00 71.00 71.00 0.3M
2023-01-09 72.00 73.00 72.00 72.75 0.1M
2023-01-06 70.25 70.50 70.00 70.00 0.1M