FTSE SET All-Share (FTFSTHA)

FTFSTHA
🏛️ Thailand →
1,415.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 1,420.40 1,420.40 1,420.40 1,420.40 102,696.3K
10:00 1,421.01 1,421.01 1,420.04 1,420.04 89,731.7K
10:05 1,418.74 1,420.78 1,418.15 1,420.78 106,758.4K
10:10 1,420.58 1,420.58 1,418.61 1,418.72 71,419.4K
10:15 1,418.60 1,419.69 1,418.60 1,419.52 47,013.4K
10:20 1,420.95 1,421.06 1,420.63 1,421.06 37,193.5K
10:25 1,421.49 1,421.49 1,419.72 1,419.72 38,014.2K
10:30 1,419.60 1,421.27 1,419.03 1,421.27 46,992.4K
10:35 1,421.55 1,422.58 1,421.25 1,422.15 28,100.6K
10:40 1,421.54 1,421.61 1,419.82 1,419.82 26,867.9K
10:45 1,419.63 1,421.00 1,418.87 1,418.87 57,665.9K
10:50 1,419.65 1,420.86 1,419.65 1,419.71 36,186.3K
10:55 1,420.21 1,421.38 1,420.21 1,421.38 18,000.8K
11:00 1,419.72 1,420.96 1,418.98 1,419.78 25,204.7K
11:05 1,419.93 1,421.75 1,419.75 1,421.75 31,724.6K
11:10 1,421.43 1,422.16 1,420.81 1,420.81 36,049.7K
11:15 1,421.28 1,421.70 1,420.68 1,420.83 28,199.6K
11:20 1,420.50 1,420.50 1,419.23 1,419.23 28,685.0K
11:25 1,419.37 1,420.54 1,419.19 1,419.19 13,225.7K
11:30 1,420.95 1,421.15 1,420.02 1,420.02 35,945.8K
11:35 1,421.39 1,421.39 1,420.15 1,420.88 20,761.0K
11:40 1,421.25 1,422.13 1,421.13 1,421.65 17,141.5K
11:45 1,422.01 1,422.58 1,420.99 1,420.99 19,716.2K
11:50 1,420.80 1,421.61 1,420.78 1,421.17 11,203.7K
11:55 1,421.68 1,421.68 1,420.40 1,420.40 12,545.6K
12:00 1,421.28 1,421.65 1,420.23 1,420.23 21,197.1K
12:05 1,421.32 1,421.32 1,419.55 1,419.55 16,944.8K
12:10 1,420.68 1,421.09 1,420.15 1,421.02 12,843.0K
12:15 1,419.70 1,421.56 1,419.70 1,421.56 13,665.4K
12:20 1,420.51 1,422.55 1,420.51 1,422.16 16,747.7K
12:25 1,422.14 1,422.15 1,421.48 1,421.84 25,702.7K
12:30 1,423.07 1,423.07 1,423.07 1,423.07 536.8K
12:35 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
12:40 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
12:45 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
12:50 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
12:55 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:00 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:05 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:10 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:15 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:20 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:25 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:30 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:35 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:40 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:45 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:50 1,423.07 1,423.07 1,423.07 1,423.07 0.0K
13:55 1,423.07 1,423.31 1,421.99 1,423.11 51,808.3K
14:00 1,423.62 1,424.31 1,423.52 1,423.52 42,173.1K
14:05 1,422.58 1,424.45 1,422.58 1,424.45 41,837.9K
14:10 1,424.39 1,424.39 1,422.19 1,423.72 32,646.0K
14:15 1,423.72 1,424.07 1,422.53 1,424.07 31,683.6K
14:20 1,423.21 1,424.73 1,422.60 1,423.40 42,646.2K
14:25 1,422.89 1,423.72 1,422.82 1,423.72 36,038.1K
14:30 1,423.54 1,424.05 1,422.64 1,424.05 22,696.4K
14:35 1,424.00 1,424.00 1,423.39 1,423.98 11,019.9K
14:40 1,423.71 1,423.77 1,422.30 1,423.26 43,156.2K
14:45 1,422.34 1,422.90 1,422.34 1,422.90 51,997.6K
14:50 1,422.59 1,422.64 1,421.53 1,422.10 25,024.7K
14:55 1,422.28 1,422.31 1,421.59 1,421.59 15,103.4K
15:00 1,422.79 1,422.79 1,421.82 1,421.87 30,589.9K
15:05 1,422.39 1,422.39 1,420.51 1,421.41 15,460.7K
15:10 1,422.01 1,422.13 1,421.26 1,422.13 14,507.0K
15:15 1,421.25 1,422.94 1,421.25 1,422.22 13,483.1K
15:20 1,421.31 1,423.48 1,421.31 1,423.07 17,524.7K
15:25 1,421.84 1,422.50 1,421.58 1,421.58 17,815.9K
15:30 1,421.34 1,421.47 1,419.67 1,421.10 34,184.6K
15:35 1,421.11 1,421.17 1,419.66 1,420.64 13,330.4K
15:40 1,420.88 1,421.81 1,420.45 1,421.11 10,194.2K
15:45 1,421.86 1,422.02 1,418.41 1,419.60 54,525.7K
15:50 1,420.78 1,420.78 1,419.76 1,420.77 17,324.0K
15:55 1,417.85 1,419.99 1,417.85 1,418.58 59,072.3K
16:00 1,418.49 1,418.49 1,417.22 1,417.95 68,254.2K
16:05 1,417.42 1,417.57 1,416.19 1,416.19 27,672.4K
16:10 1,416.91 1,418.06 1,416.15 1,417.17 19,921.2K
16:15 1,417.44 1,418.16 1,416.94 1,416.94 21,386.0K
16:20 1,417.60 1,418.90 1,417.60 1,418.45 20,818.0K
16:25 1,417.90 1,418.74 1,416.74 1,418.53 54,987.1K
16:30 1,418.73 1,418.73 1,418.73 1,418.73 638.2K
16:35 1,418.73 1,418.73 1,415.82 1,415.82 177,530.1K
16:40 1,415.82 1,415.82 1,415.82 1,415.82 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,424.56 1,424.73 1,415.82 1,415.82 2,231.7M
2025-09-25 1,411.74 1,426.04 1,411.74 1,424.56 2,491.3M
2025-09-24 1,406.28 1,415.66 1,402.54 1,411.74 2,448.1M
2025-09-23 1,418.45 1,423.55 1,406.28 1,406.28 3,268.1M
2025-09-22 1,429.26 1,432.69 1,418.45 1,418.45 3,071.5M
2025-09-19 1,433.69 1,439.82 1,429.26 1,429.26 4,017.0M
2025-09-18 1,444.06 1,448.95 1,430.78 1,433.69 3,659.5M
2025-09-17 1,445.67 1,449.19 1,441.02 1,444.06 3,960.4M
2025-09-16 1,437.61 1,446.89 1,437.61 1,445.67 3,541.2M
2025-09-15 1,432.72 1,437.85 1,426.65 1,437.61 2,456.1M
2025-09-12 1,428.80 1,440.54 1,428.80 1,432.72 2,538.5M
2025-09-11 1,420.20 1,433.08 1,420.20 1,428.80 3,133.8M
2025-09-10 1,421.66 1,425.39 1,418.07 1,420.20 3,252.9M
2025-09-09 1,413.25 1,421.66 1,412.00 1,421.66 3,525.2M
2025-09-08 1,409.64 1,421.95 1,409.64 1,413.25 3,745.1M
2025-09-05 1,397.87 1,414.70 1,397.87 1,409.64 3,781.2M
2025-09-04 1,405.27 1,416.46 1,396.40 1,397.87 3,173.7M
2025-09-03 1,395.75 1,407.63 1,395.75 1,405.27 3,508.1M
2025-09-02 1,390.16 1,400.72 1,388.91 1,395.75 2,421.5M
2025-09-01 1,379.24 1,391.87 1,373.72 1,390.16 2,457.8M
2025-08-29 1,392.70 1,397.65 1,379.24 1,379.24 3,341.5M
2025-08-28 1,388.86 1,398.18 1,388.86 1,392.70 1,940.0M
2025-08-27 1,393.64 1,400.81 1,387.94 1,388.86 2,234.3M
2025-08-26 1,406.76 1,406.76 1,392.32 1,393.64 3,969.8M
2025-08-25 1,406.76 1,406.76 1,406.76 1,406.76 2,574.2M
2025-08-22 1,392.79 1,402.81 1,391.15 1,397.75 2,274.5M
2025-08-21 1,393.00 1,399.25 1,388.78 1,392.79 3,005.7M
2025-08-20 1,375.12 1,394.94 1,371.84 1,393.00 2,682.5M
2025-08-19 1,381.73 1,387.59 1,375.12 1,375.12 2,390.7M
2025-08-18 1,395.20 1,397.02 1,381.22 1,381.73 2,467.5M
2025-08-15 1,400.74 1,403.71 1,391.21 1,395.20 3,257.8M
2025-08-14 1,416.57 1,416.84 1,400.02 1,400.74 3,505.1M
2025-08-13 1,401.62 1,418.98 1,401.62 1,416.57 3,714.1M
2025-08-08 1,408.73 1,408.73 1,395.62 1,401.62 3,055.9M
2025-08-07 1,407.22 1,425.85 1,404.20 1,408.73 4,429.2M
2025-08-06 1,391.11 1,409.65 1,391.11 1,407.22 4,442.6M
2025-08-05 1,371.11 1,395.78 1,371.11 1,391.11 3,159.4M
2025-08-04 1,359.16 1,373.46 1,353.58 1,371.11 2,407.6M
2025-08-01 1,385.64 1,398.59 1,359.01 1,359.16 4,034.0M
2025-07-31 1,387.53 1,392.97 1,373.05 1,385.64 3,438.6M
2025-07-30 1,374.96 1,388.59 1,374.96 1,387.53 3,872.8M
2025-07-29 1,354.03 1,375.66 1,351.75 1,374.96 2,853.2M
2025-07-25 1,351.07 1,355.31 1,345.06 1,354.03 2,115.8M
2025-07-24 1,357.53 1,367.05 1,343.58 1,351.07 2,977.5M
2025-07-23 1,328.27 1,360.36 1,328.27 1,357.53 3,183.0M
2025-07-22 1,345.73 1,349.75 1,328.27 1,328.27 3,252.0M
2025-07-21 1,343.35 1,352.64 1,336.40 1,345.73 2,641.4M
2025-07-18 1,335.27 1,349.15 1,334.54 1,343.35 3,565.4M
2025-07-17 1,298.13 1,335.63 1,298.13 1,335.27 3,820.7M
2025-07-16 1,301.85 1,309.72 1,295.07 1,298.13 3,108.0M
2025-07-15 1,285.00 1,302.84 1,278.72 1,301.85 3,309.9M
2025-07-14 1,261.28 1,285.00 1,261.28 1,285.00 2,608.9M
2025-07-11 1,250.85 1,271.52 1,250.85 1,261.28 1,958.6M
2025-07-09 1,255.50 1,260.27 1,248.55 1,250.85 2,038.2M
2025-07-08 1,262.50 1,262.50 1,249.53 1,255.50 2,164.3M
2025-07-07 1,259.57 1,262.50 1,246.17 1,262.50 2,426.9M
2025-07-04 1,268.44 1,269.71 1,255.81 1,259.57 2,240.0M
2025-07-03 1,258.81 1,269.35 1,257.57 1,268.44 2,638.7M
2025-07-02 1,252.20 1,258.81 1,245.61 1,258.81 2,301.4M
2025-07-01 1,231.60 1,252.20 1,226.73 1,252.20 2,647.4M
2025-06-30 1,223.01 1,234.92 1,223.01 1,231.60 2,755.5M
2025-06-27 1,250.05 1,250.05 1,218.48 1,223.01 2,789.8M
2025-06-26 1,248.33 1,260.50 1,244.27 1,250.05 3,668.0M
2025-06-25 1,239.88 1,250.45 1,228.65 1,248.33 6,241.1M
2025-06-24 1,199.31 1,239.88 1,199.31 1,239.88 3,803.3M
2025-06-23 1,203.00 1,204.54 1,190.27 1,199.31 2,819.8M
2025-06-20 1,202.14 1,220.05 1,202.14 1,203.00 3,902.0M
2025-06-19 1,234.76 1,234.76 1,199.31 1,202.14 3,646.1M
2025-06-18 1,256.42 1,261.53 1,234.76 1,234.76 2,940.8M
2025-06-17 1,255.75 1,262.15 1,255.31 1,256.42 1,695.3M
2025-06-16 1,264.77 1,266.01 1,249.36 1,255.75 2,605.7M
2025-06-13 1,272.03 1,272.03 1,260.89 1,264.77 2,816.4M
2025-06-12 1,285.97 1,287.86 1,270.57 1,272.03 2,335.2M
2025-06-11 1,284.04 1,289.82 1,284.00 1,285.97 2,100.7M
2025-06-10 1,277.72 1,289.10 1,277.72 1,284.04 2,543.4M
2025-06-09 1,282.60 1,290.37 1,276.85 1,277.72 1,880.0M
2025-06-06 1,286.08 1,287.96 1,274.96 1,282.60 2,214.7M
2025-06-05 1,275.49 1,290.95 1,275.49 1,286.08 2,225.0M
2025-06-04 1,289.50 1,289.73 1,273.46 1,275.49 3,014.8M
2025-05-30 1,305.35 1,305.35 1,289.50 1,289.50 4,234.7M
2025-05-29 1,304.77 1,320.71 1,304.77 1,305.35 2,649.6M
2025-05-28 1,306.18 1,316.12 1,304.74 1,304.77 2,672.2M
2025-05-27 1,321.81 1,321.81 1,303.01 1,306.18 2,463.4M
2025-05-26 1,321.44 1,324.85 1,312.59 1,321.81 2,287.8M
2025-05-23 1,319.69 1,330.48 1,318.58 1,321.44 2,357.6M
2025-05-22 1,327.45 1,329.81 1,318.75 1,319.69 3,185.6M
2025-05-21 1,338.94 1,347.12 1,325.07 1,327.45 3,085.0M
2025-05-20 1,331.95 1,346.17 1,331.95 1,338.94 3,272.6M
2025-05-19 1,339.92 1,339.92 1,329.46 1,331.95 3,368.2M
2025-05-16 1,339.80 1,348.33 1,334.09 1,339.92 2,679.1M
2025-05-15 1,359.53 1,359.53 1,337.67 1,339.80 2,307.3M
2025-05-14 1,360.13 1,360.95 1,350.99 1,359.53 2,832.0M
2025-05-13 1,356.87 1,374.64 1,356.87 1,360.13 3,607.8M
2025-05-09 1,353.72 1,359.58 1,341.28 1,356.87 3,244.6M
2025-05-08 1,368.88 1,369.69 1,353.72 1,353.72 3,197.3M
2025-05-07 1,334.94 1,368.88 1,334.94 1,368.88 3,808.8M
2025-05-06 1,344.24 1,347.87 1,334.94 1,334.94 3,254.0M
2025-05-02 1,345.11 1,359.41 1,342.22 1,344.24 3,204.4M
2025-04-30 1,318.13 1,345.11 1,315.21 1,345.11 3,156.8M
2025-04-29 1,307.95 1,318.13 1,302.07 1,318.13 2,282.8M
2025-04-28 1,309.23 1,311.32 1,304.30 1,307.95 2,055.1M
2025-04-25 1,298.32 1,310.46 1,298.32 1,308.55 2,443.4M
2025-04-24 1,303.48 1,303.48 1,292.32 1,298.32 2,596.3M
2025-04-23 1,298.19 1,310.47 1,298.19 1,303.48 2,807.2M
2025-04-22 1,288.80 1,301.03 1,280.92 1,298.19 2,971.2M
2025-04-21 1,307.32 1,309.81 1,284.75 1,288.80 2,883.0M
2025-04-18 1,300.07 1,309.53 1,297.63 1,307.32 2,486.0M
2025-04-17 1,297.24 1,304.59 1,291.44 1,300.07 2,334.3M
2025-04-16 1,286.21 1,301.33 1,276.57 1,297.24 2,656.7M
2025-04-11 1,291.27 1,292.67 1,275.20 1,286.21 2,334.4M
2025-04-10 1,244.19 1,306.82 1,244.19 1,291.27 3,412.2M
2025-04-09 1,223.34 1,247.98 1,213.71 1,244.19 3,745.0M
2025-04-08 1,287.09 1,287.09 1,209.45 1,223.34 4,516.1M
2025-04-04 1,325.95 1,325.95 1,284.17 1,287.09 3,348.3M
2025-04-03 1,335.07 1,335.07 1,319.75 1,325.95 2,725.6M
2025-04-02 1,328.45 1,338.37 1,327.31 1,335.07 2,070.3M
2025-04-01 1,316.73 1,335.21 1,316.73 1,328.45 1,804.9M
2025-03-31 1,337.40 1,337.40 1,316.73 1,316.73 3,094.0M
2025-03-28 1,349.99 1,349.99 1,335.78 1,337.40 1,417.9M
2025-03-27 1,350.47 1,356.54 1,347.40 1,349.99 2,175.0M
2025-03-26 1,347.22 1,355.50 1,347.22 1,350.47 1,869.1M
2025-03-25 1,355.26 1,355.26 1,344.04 1,347.22 2,132.0M
2025-03-24 1,352.28 1,357.78 1,346.55 1,355.26 1,697.1M
2025-03-21 1,345.68 1,355.13 1,344.02 1,352.28 4,171.4M
2025-03-20 1,350.81 1,364.91 1,345.68 1,345.68 2,898.3M
2025-03-19 1,336.50 1,358.32 1,335.11 1,350.81 2,785.0M
2025-03-18 1,328.25 1,343.43 1,325.43 1,336.50 2,388.0M
2025-03-17 1,332.75 1,338.32 1,323.91 1,328.25 2,326.9M
2025-03-14 1,315.81 1,336.43 1,315.81 1,332.75 2,476.7M
2025-03-13 1,319.18 1,326.22 1,314.88 1,315.81 2,090.0M
2025-03-12 1,344.59 1,344.59 1,316.78 1,319.18 3,179.7M
2025-03-11 1,330.17 1,346.00 1,313.24 1,344.59 3,226.2M
2025-03-10 1,356.77 1,356.77 1,330.17 1,330.17 2,642.0M
2025-03-07 1,345.00 1,356.77 1,342.26 1,356.77 2,711.8M
2025-03-06 1,367.51 1,367.51 1,342.90 1,345.00 3,051.9M
2025-03-05 1,338.79 1,369.39 1,338.79 1,367.51 3,163.5M
2025-03-04 1,350.01 1,357.03 1,333.47 1,338.79 3,073.9M
2025-03-03 1,362.94 1,370.73 1,348.52 1,350.01 3,115.8M
2025-02-28 1,373.16 1,373.16 1,343.35 1,362.94 4,772.9M
2025-02-27 1,387.95 1,392.60 1,370.84 1,373.16 3,015.5M
2025-02-26 1,363.09 1,392.24 1,363.09 1,387.95 4,097.5M
2025-02-25 1,397.33 1,397.33 1,363.09 1,363.09 3,700.5M
2025-02-24 1,408.43 1,408.43 1,389.73 1,397.33 3,359.1M
2025-02-21 1,409.53 1,414.32 1,402.75 1,408.43 2,792.1M
2025-02-20 1,424.14 1,424.14 1,402.56 1,409.53 3,727.8M
2025-02-19 1,416.77 1,429.44 1,415.17 1,424.14 3,637.4M
2025-02-18 1,407.67 1,418.36 1,407.02 1,416.77 2,943.5M
2025-02-17 1,405.35 1,408.23 1,390.55 1,407.67 3,263.6M
2025-02-14 1,416.71 1,419.53 1,403.70 1,405.35 2,555.3M
2025-02-13 1,421.29 1,432.88 1,414.81 1,416.71 2,559.6M
2025-02-11 1,406.88 1,423.23 1,405.70 1,421.29 2,288.8M
2025-02-10 1,420.29 1,420.29 1,399.72 1,406.88 2,667.8M
2025-02-07 1,398.87 1,420.29 1,388.09 1,420.29 3,794.4M
2025-02-06 1,422.93 1,424.93 1,396.84 1,398.87 3,190.0M
2025-02-05 1,436.11 1,439.70 1,419.77 1,422.93 2,424.5M
2025-02-04 1,438.95 1,449.18 1,433.97 1,436.11 2,625.7M
2025-02-03 1,449.63 1,449.63 1,406.34 1,438.95 3,619.2M
2025-01-31 1,472.78 1,474.70 1,444.74 1,449.63 3,270.2M
2025-01-30 1,477.73 1,481.20 1,470.98 1,472.78 2,482.8M
2025-01-29 1,480.27 1,486.12 1,476.30 1,477.73 2,605.4M
2025-01-28 1,471.30 1,482.28 1,470.29 1,480.27 2,531.6M
2025-01-27 1,480.16 1,482.50 1,470.99 1,471.30 2,362.9M
2025-01-24 1,469.27 1,480.16 1,469.27 1,480.16 2,066.9M
2025-01-23 1,490.03 1,490.03 1,469.27 1,469.27 2,527.0M
2025-01-22 1,480.86 1,491.96 1,480.86 1,490.03 3,172.0M
2025-01-21 1,466.94 1,485.99 1,466.94 1,480.86 2,535.1M
2025-01-20 1,467.69 1,475.97 1,465.79 1,466.94 2,080.3M
2025-01-17 1,481.81 1,485.49 1,467.46 1,467.69 2,870.9M
2025-01-16 1,484.04 1,492.44 1,477.03 1,481.81 2,514.4M
2025-01-15 1,464.59 1,484.04 1,460.90 1,484.04 2,719.1M
2025-01-14 1,480.07 1,486.64 1,464.59 1,464.59 3,192.1M
2025-01-13 1,488.85 1,488.85 1,471.21 1,480.07 3,542.8M
2025-01-10 1,484.33 1,493.43 1,471.89 1,488.85 4,243.5M
2025-01-09 1,511.93 1,511.93 1,482.53 1,484.33 3,470.2M
2025-01-08 1,519.23 1,519.23 1,505.88 1,511.93 2,038.0M
2025-01-07 1,501.54 1,524.05 1,501.54 1,519.23 2,456.9M
2025-01-06 1,514.31 1,520.26 1,500.52 1,501.54 2,405.1M
2025-01-03 1,511.69 1,521.50 1,509.68 1,514.31 1,961.2M
2025-01-02 1,525.11 1,525.23 1,510.25 1,511.69 2,327.7M