Energy Absolute PCL (EA)

EA
🏛️ Thailand →
3.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 3.70 3.78 3.68 3.76 41,714.8K
10:00 3.78 3.84 3.74 3.76 82,696.9K
10:05 3.76 3.78 3.74 3.76 21,243.6K
10:10 3.78 3.78 3.70 3.72 37,916.4K
10:15 3.72 3.74 3.70 3.72 8,437.3K
10:20 3.72 3.72 3.68 3.70 11,235.7K
10:25 3.70 3.74 3.68 3.74 13,975.9K
10:30 3.74 3.74 3.72 3.72 2,780.4K
10:35 3.72 3.74 3.70 3.72 3,619.5K
10:40 3.70 3.72 3.70 3.72 666.9K
10:45 3.72 3.72 3.68 3.70 9,049.4K
10:50 3.70 3.72 3.66 3.66 10,078.3K
10:55 3.68 3.68 3.64 3.66 12,266.3K
11:00 3.66 3.68 3.64 3.68 6,352.1K
11:05 3.68 3.68 3.66 3.68 3,520.9K
11:10 3.68 3.70 3.66 3.66 4,637.2K
11:15 3.68 3.68 3.66 3.66 397.2K
11:20 3.68 3.68 3.66 3.68 1,514.2K
11:25 3.70 3.70 3.68 3.70 6,554.8K
11:30 3.68 3.70 3.68 3.70 2,693.7K
11:35 3.70 3.70 3.68 3.68 1,057.9K
11:40 3.68 3.70 3.68 3.68 821.6K
11:45 3.68 3.70 3.68 3.68 685.4K
11:50 3.68 3.70 3.68 3.70 58.9K
11:55 3.68 3.70 3.68 3.68 480.0K
12:00 3.68 3.70 3.66 3.68 2,645.3K
12:05 3.66 3.68 3.66 3.68 102.0K
12:10 3.68 3.68 3.66 3.68 2,638.6K
12:15 3.66 3.68 3.66 3.68 1,426.7K
12:20 3.68 3.68 3.66 3.66 4,564.4K
12:25 3.66 3.68 3.64 3.66 5,992.7K
13:55 3.66 3.68 3.66 3.68 791.4K
14:00 3.66 3.70 3.66 3.70 4,927.8K
14:05 3.70 3.70 3.66 3.68 4,009.9K
14:10 3.68 3.68 3.64 3.66 3,326.0K
14:15 3.66 3.66 3.64 3.66 2,874.8K
14:20 3.64 3.66 3.60 3.62 24,622.0K
14:25 3.62 3.64 3.62 3.64 6,578.3K
14:30 3.62 3.64 3.62 3.64 2,554.1K
14:35 3.64 3.64 3.62 3.64 1,597.2K
14:40 3.64 3.64 3.62 3.64 1,672.4K
14:45 3.64 3.64 3.62 3.64 939.4K
14:50 3.64 3.64 3.62 3.64 349.5K
14:55 3.64 3.64 3.60 3.62 6,023.1K
15:00 3.62 3.64 3.60 3.62 2,567.2K
15:05 3.62 3.62 3.60 3.62 453.4K
15:10 3.62 3.62 3.62 3.62 4,040.7K
15:15 3.62 3.64 3.62 3.62 2,332.5K
15:20 3.62 3.64 3.62 3.64 1,224.7K
15:25 3.62 3.64 3.62 3.64 2,297.3K
15:30 3.64 3.64 3.62 3.62 184.3K
15:35 3.62 3.64 3.62 3.62 866.2K
15:40 3.62 3.64 3.62 3.62 3,116.7K
15:45 3.62 3.62 3.56 3.58 13,870.6K
15:50 3.58 3.60 3.56 3.58 4,812.3K
15:55 3.60 3.60 3.54 3.56 11,590.0K
16:00 3.56 3.58 3.56 3.58 769.7K
16:05 3.58 3.58 3.54 3.56 9,915.2K
16:10 3.56 3.58 3.56 3.56 887.2K
16:15 3.58 3.60 3.56 3.58 3,220.6K
16:20 3.58 3.60 3.56 3.56 3,789.2K
16:25 3.56 3.60 3.56 3.58 8,567.2K
16:35 3.54 3.54 3.54 3.54 39,163.4K
17:45 3.54 3.54 3.54 3.54 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 3.52 3.56 3.44 3.48 111.7M
2025-09-26 3.62 3.66 3.50 3.50 150.0M
2025-09-25 3.48 3.68 3.48 3.64 218.5M
2025-09-24 3.44 3.54 3.42 3.52 161.5M
2025-09-23 3.56 3.62 3.36 3.44 327.7M
2025-09-22 3.70 3.84 3.54 3.54 475.8M
2025-09-19 3.58 3.72 3.54 3.60 378.9M
2025-09-18 3.86 3.88 3.52 3.58 694.9M
2025-09-17 3.08 3.82 3.06 3.68 870.0M
2025-09-16 2.96 3.10 2.94 3.06 227.5M
2025-09-15 3.00 3.02 2.94 2.98 193.1M
2025-09-12 2.92 2.98 2.86 2.96 104.2M
2025-09-11 2.92 2.94 2.88 2.90 81.0M
2025-09-10 2.88 2.92 2.82 2.92 140.9M
2025-09-09 2.76 2.94 2.76 2.84 235.7M
2025-09-08 2.84 2.88 2.72 2.74 118.2M
2025-09-05 2.70 2.88 2.66 2.82 258.1M
2025-09-04 2.64 2.82 2.64 2.68 167.8M
2025-09-03 2.50 2.66 2.50 2.62 88.9M
2025-09-02 2.52 2.54 2.50 2.50 18.8M
2025-09-01 2.52 2.54 2.46 2.50 32.3M
2025-08-29 2.56 2.58 2.52 2.52 26.6M
2025-08-28 2.52 2.60 2.52 2.56 23.8M
2025-08-27 2.60 2.62 2.52 2.52 48.8M
2025-08-26 2.68 2.70 2.60 2.60 62.2M
2025-08-25 2.66 2.74 2.66 2.68 80.7M
2025-08-22 2.64 2.70 2.62 2.64 51.9M
2025-08-21 2.64 2.66 2.58 2.60 39.7M
2025-08-20 2.58 2.64 2.56 2.62 32.4M
2025-08-19 2.62 2.64 2.56 2.56 28.6M
2025-08-18 2.64 2.68 2.60 2.62 32.5M
2025-08-15 2.64 2.72 2.60 2.64 77.0M
2025-08-14 2.66 2.72 2.60 2.62 173.6M
2025-08-13 2.96 3.00 2.74 2.80 147.0M
2025-08-08 3.00 3.04 2.94 2.94 88.1M
2025-08-07 2.94 3.16 2.92 3.00 326.7M
2025-08-06 2.88 2.96 2.86 2.92 73.8M
2025-08-05 2.80 2.92 2.80 2.90 57.3M
2025-08-04 2.84 2.84 2.74 2.78 34.7M
2025-08-01 2.94 2.96 2.82 2.82 56.2M
2025-07-31 3.00 3.00 2.90 2.90 80.9M
2025-07-30 2.96 3.00 2.90 2.98 96.1M
2025-07-29 2.88 2.94 2.80 2.92 71.8M
2025-07-25 2.88 2.90 2.84 2.84 44.4M
2025-07-24 2.86 2.94 2.82 2.86 103.5M
2025-07-23 2.86 2.92 2.84 2.90 87.7M
2025-07-22 2.98 3.00 2.80 2.80 159.3M
2025-07-21 2.84 2.88 2.76 2.88 51.6M
2025-07-18 2.78 2.90 2.66 2.82 120.1M
2025-07-17 2.52 2.78 2.50 2.74 84.7M
2025-07-16 2.48 2.54 2.42 2.52 46.1M
2025-07-15 2.44 2.48 2.40 2.48 26.0M
2025-07-14 2.34 2.44 2.34 2.42 31.5M
2025-07-11 2.36 2.40 2.32 2.34 22.3M
2025-07-09 2.38 2.40 2.32 2.32 22.6M
2025-07-08 2.28 2.38 2.26 2.36 21.8M
2025-07-07 2.30 2.32 2.24 2.30 11.1M
2025-07-04 2.30 2.32 2.26 2.30 17.6M
2025-07-03 2.26 2.32 2.24 2.32 24.1M
2025-07-02 2.30 2.30 2.04 2.24 45.2M
2025-07-01 2.40 2.44 2.34 2.38 99.2M
2025-06-30 2.56 2.58 2.42 2.48 56.9M
2025-06-27 2.58 2.70 2.48 2.54 231.4M
2025-06-26 2.50 2.56 2.42 2.52 149.4M
2025-06-25 2.58 2.60 2.40 2.54 122.4M
2025-06-24 2.42 2.62 2.36 2.58 141.5M
2025-06-23 2.70 2.72 2.36 2.36 233.6M
2025-06-20 2.86 2.92 2.70 2.78 177.4M
2025-06-19 2.76 2.88 2.74 2.84 86.0M
2025-06-18 2.94 3.02 2.80 2.82 152.8M
2025-06-17 2.90 2.94 2.88 2.90 39.5M
2025-06-16 2.92 2.94 2.82 2.90 74.4M
2025-06-13 2.94 2.98 2.88 2.92 70.1M
2025-06-12 2.96 3.00 2.92 2.98 59.4M
2025-06-11 3.08 3.12 2.92 2.96 86.4M
2025-06-10 3.04 3.10 3.00 3.06 111.4M
2025-06-09 2.98 3.10 2.96 3.06 197.0M
2025-06-06 2.90 3.02 2.88 2.94 124.3M
2025-06-05 2.76 2.94 2.74 2.92 145.4M
2025-06-04 2.92 2.94 2.72 2.74 161.3M
2025-05-30 2.96 3.04 2.86 2.90 144.6M
2025-05-29 3.30 3.30 2.96 2.98 391.2M
2025-05-28 3.24 3.40 3.18 3.28 372.7M
2025-05-27 3.26 3.28 3.06 3.18 247.7M
2025-05-26 2.98 3.28 2.96 3.22 311.9M
2025-05-23 2.94 3.02 2.90 2.94 151.0M
2025-05-22 3.06 3.12 2.80 2.90 267.6M
2025-05-21 2.98 3.26 2.98 3.12 338.7M
2025-05-20 3.22 3.24 2.92 2.96 292.6M
2025-05-19 2.72 3.24 2.72 3.16 454.8M
2025-05-16 2.52 2.74 2.44 2.70 196.7M
2025-05-15 2.54 2.66 2.50 2.50 183.6M
2025-05-14 2.48 2.56 2.48 2.54 69.1M
2025-05-13 2.54 2.58 2.46 2.48 89.2M
2025-05-09 2.62 2.64 2.42 2.44 140.1M
2025-05-08 2.62 2.62 2.54 2.58 93.5M
2025-05-07 2.62 2.72 2.60 2.64 130.9M
2025-05-06 2.66 2.74 2.58 2.58 216.1M
2025-05-02 2.22 2.68 2.22 2.60 387.5M
2025-04-30 2.18 2.22 2.16 2.18 30.6M
2025-04-29 2.18 2.20 2.10 2.18 37.4M
2025-04-28 2.22 2.28 2.16 2.18 45.1M
2025-04-25 2.18 2.26 2.16 2.20 67.0M
2025-04-24 2.12 2.24 2.10 2.16 73.7M
2025-04-23 2.18 2.22 2.12 2.12 46.2M
2025-04-22 2.08 2.18 2.06 2.18 41.4M
2025-04-21 2.16 2.20 2.08 2.08 56.0M
2025-04-18 2.18 2.20 2.14 2.16 46.4M
2025-04-17 2.04 2.24 2.04 2.16 88.0M
2025-04-16 1.87 2.08 1.83 2.04 82.9M
2025-04-11 1.87 1.89 1.84 1.86 26.8M
2025-04-10 1.92 1.97 1.88 1.91 85.8M
2025-04-09 1.79 1.83 1.73 1.83 60.8M
2025-04-08 1.90 1.91 1.78 1.80 68.5M
2025-04-04 2.06 2.06 1.99 2.00 42.2M
2025-04-03 2.06 2.08 2.04 2.06 27.3M
2025-04-02 2.08 2.18 2.06 2.10 51.5M
2025-04-01 2.08 2.14 2.06 2.06 37.2M
2025-03-31 2.02 2.12 2.02 2.06 43.6M
2025-03-28 2.18 2.18 2.10 2.12 29.5M
2025-03-27 2.26 2.28 2.16 2.18 56.7M
2025-03-26 2.30 2.34 2.26 2.26 31.9M
2025-03-25 2.38 2.40 2.24 2.28 77.1M
2025-03-24 2.38 2.46 2.34 2.36 79.3M
2025-03-21 2.44 2.46 2.34 2.34 120.1M
2025-03-20 2.48 2.54 2.42 2.42 96.6M
2025-03-19 2.40 2.52 2.40 2.46 78.3M
2025-03-18 2.46 2.50 2.36 2.38 63.9M
2025-03-17 2.54 2.54 2.44 2.44 60.2M
2025-03-14 2.44 2.58 2.42 2.56 89.0M
2025-03-13 2.54 2.56 2.42 2.42 58.2M
2025-03-12 2.62 2.64 2.46 2.50 103.1M
2025-03-11 2.42 2.66 2.40 2.62 139.6M
2025-03-10 2.40 2.56 2.36 2.46 127.9M
2025-03-07 2.36 2.42 2.34 2.42 52.9M
2025-03-06 2.46 2.46 2.32 2.32 87.4M
2025-03-05 2.36 2.48 2.34 2.48 94.5M
2025-03-04 2.38 2.44 2.30 2.32 70.5M
2025-03-03 2.60 2.64 2.38 2.42 97.0M
2025-02-28 2.50 2.54 2.46 2.46 58.4M
2025-02-27 2.66 2.68 2.54 2.54 55.2M
2025-02-26 2.54 2.68 2.54 2.66 71.1M
2025-02-25 2.70 2.70 2.52 2.52 66.2M
2025-02-24 2.74 2.76 2.68 2.72 61.9M
2025-02-21 2.80 2.86 2.74 2.74 73.7M
2025-02-20 2.88 3.00 2.78 2.80 146.2M
2025-02-19 2.84 2.90 2.80 2.84 86.3M
2025-02-18 2.72 2.96 2.70 2.86 207.2M
2025-02-17 2.56 2.74 2.56 2.70 117.3M
2025-02-14 2.52 2.76 2.50 2.64 157.9M
2025-02-13 2.60 2.62 2.48 2.48 67.3M
2025-02-11 2.62 2.66 2.58 2.58 49.2M
2025-02-10 2.68 2.68 2.58 2.58 82.5M
2025-02-07 2.62 2.74 2.56 2.72 129.0M
2025-02-06 2.78 2.82 2.64 2.64 115.7M
2025-02-05 2.92 2.94 2.80 2.80 124.0M
2025-02-04 3.02 3.06 2.80 2.86 206.4M
2025-02-03 2.98 3.02 2.78 2.96 177.7M
2025-01-31 3.20 3.26 3.08 3.10 190.2M
2025-01-30 2.88 3.18 2.88 3.18 365.1M
2025-01-29 3.26 3.32 3.06 3.06 160.8M
2025-01-28 3.32 3.52 3.26 3.34 233.6M
2025-01-27 3.02 3.60 3.00 3.32 465.1M
2025-01-24 2.98 3.00 2.92 2.94 38.3M
2025-01-23 3.04 3.12 2.88 2.90 102.3M
2025-01-22 3.08 3.16 3.02 3.02 74.4M
2025-01-21 2.92 3.10 2.90 3.08 99.1M
2025-01-20 2.82 2.96 2.82 2.90 41.2M
2025-01-17 3.10 3.10 2.82 2.82 111.1M
2025-01-16 3.06 3.20 3.02 3.16 116.1M
2025-01-15 3.06 3.18 2.94 3.00 113.1M
2025-01-14 3.16 3.30 3.04 3.04 88.5M
2025-01-13 3.24 3.26 3.06 3.06 88.4M
2025-01-10 3.62 3.66 3.40 3.40 90.2M
2025-01-09 3.68 3.82 3.62 3.66 102.9M
2025-01-08 3.80 3.80 3.62 3.62 45.5M
2025-01-07 3.82 3.90 3.76 3.78 50.5M
2025-01-06 3.98 4.00 3.80 3.80 54.2M
2025-01-03 4.10 4.10 3.96 3.96 50.4M
2025-01-02 3.98 4.12 3.92 4.08 84.4M