FTSE SET Mid Cap (FTFSTHM)

FTFSTHM
🏛️ Thailand →
1,427.18
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
2022-12-30 2,387.16 2,391.41 2,378.49 2,378.49 1,924.5M
2022-12-29 2,370.89 2,388.44 2,366.19 2,387.16 1,448.9M
2022-12-28 2,359.59 2,373.43 2,359.59 2,370.89 1,333.9M
2022-12-27 2,337.46 2,363.58 2,337.46 2,359.59 1,432.0M
2022-12-26 2,326.28 2,341.64 2,326.28 2,337.46 1,257.4M
2022-12-23 2,334.36 2,334.36 2,322.98 2,326.28 1,241.0M
2022-12-22 2,327.47 2,337.34 2,327.47 2,334.36 1,156.9M
2022-12-21 2,322.90 2,331.83 2,322.16 2,327.47 1,314.4M
2022-12-20 2,339.93 2,344.48 2,312.11 2,322.90 1,902.9M
2022-12-19 2,343.05 2,352.34 2,337.17 2,339.93 1,831.7M
2022-12-16 2,339.37 2,343.05 2,328.32 2,343.05 2,621.1M
2022-12-15 2,361.91 2,361.91 2,331.58 2,339.37 2,090.9M
2022-12-14 2,346.09 2,365.20 2,346.09 2,361.91 1,827.9M
2022-12-13 2,346.37 2,357.13 2,339.62 2,346.09 1,736.8M
2022-12-09 2,343.66 2,353.05 2,339.35 2,346.37 1,505.6M
2022-12-08 2,338.29 2,344.47 2,333.40 2,343.66 1,770.7M
2022-12-07 2,345.20 2,353.02 2,334.39 2,338.29 1,771.0M
2022-12-06 2,351.00 2,356.82 2,338.44 2,345.20 2,591.2M
2022-12-02 2,356.36 2,359.21 2,347.94 2,351.00 1,913.9M
2022-12-01 2,341.40 2,359.25 2,341.40 2,356.36 3,369.4M
2022-11-30 2,323.70 2,344.91 2,323.70 2,341.40 2,378.1M
2022-11-29 2,311.30 2,330.35 2,310.49 2,323.70 1,648.8M
2022-11-28 2,314.41 2,314.59 2,304.89 2,311.30 1,124.5M
2022-11-25 2,321.06 2,321.93 2,307.57 2,314.41 1,069.9M
2022-11-24 2,318.68 2,327.79 2,316.50 2,321.06 1,358.4M
2022-11-23 2,307.42 2,324.05 2,307.42 2,318.68 1,647.2M
2022-11-22 2,318.51 2,333.35 2,303.01 2,307.42 1,991.6M
2022-11-21 2,307.99 2,327.06 2,307.99 2,318.51 1,985.0M
2022-11-18 2,313.42 2,318.91 2,300.52 2,307.99 1,498.2M
2022-11-17 2,332.01 2,332.01 2,310.53 2,313.42 1,327.8M
2022-11-16 2,347.88 2,348.85 2,327.16 2,332.01 1,604.1M
2022-11-15 2,332.32 2,349.71 2,332.32 2,347.88 1,856.9M
2022-11-14 2,352.91 2,352.91 2,324.10 2,332.32 1,419.0M
2022-11-11 2,322.32 2,356.43 2,322.32 2,352.91 2,138.4M
2022-11-10 2,309.59 2,326.49 2,297.76 2,322.32 1,526.1M
2022-11-09 2,327.47 2,329.97 2,305.06 2,309.59 1,535.5M
2022-11-08 2,322.04 2,332.77 2,322.04 2,327.47 1,220.8M
2022-11-07 2,326.30 2,339.44 2,317.02 2,322.04 1,596.6M
2022-11-04 2,312.74 2,339.98 2,312.74 2,326.30 1,368.6M
2022-11-03 2,319.78 2,319.78 2,306.44 2,312.74 1,327.5M
2022-11-02 2,320.07 2,327.75 2,318.13 2,319.78 1,301.9M
2022-11-01 2,299.90 2,326.02 2,299.90 2,320.07 1,422.1M
2022-10-31 2,295.90 2,316.02 2,294.80 2,299.90 1,541.2M
2022-10-28 2,311.39 2,311.66 2,289.56 2,295.90 1,344.0M
2022-10-27 2,291.70 2,314.79 2,291.70 2,311.39 1,637.9M
2022-10-26 2,280.98 2,302.58 2,280.98 2,291.70 1,894.3M
2022-10-25 2,275.54 2,284.55 2,273.29 2,280.98 1,516.6M
2022-10-21 2,288.06 2,293.55 2,275.54 2,275.54 1,735.1M
2022-10-20 2,274.02 2,290.09 2,265.73 2,288.06 2,319.4M
2022-10-19 2,280.56 2,288.90 2,269.78 2,274.02 1,428.1M
2022-10-18 2,243.69 2,285.35 2,243.69 2,280.56 2,006.0M
2022-10-17 2,233.27 2,244.16 2,216.81 2,243.69 1,831.6M
2022-10-12 2,229.81 2,235.26 2,223.44 2,233.27 1,754.7M
2022-10-11 2,244.89 2,244.89 2,229.28 2,229.81 1,538.8M
2022-10-10 2,275.42 2,275.42 2,240.50 2,244.89 1,830.7M
2022-10-07 2,288.48 2,290.24 2,263.33 2,275.42 1,320.4M
2022-10-06 2,270.16 2,302.17 2,270.16 2,288.48 1,427.5M
2022-10-05 2,259.58 2,282.93 2,259.58 2,270.16 1,307.7M
2022-10-04 2,233.07 2,270.39 2,233.07 2,259.58 1,427.0M
2022-10-03 2,280.40 2,285.63 2,231.52 2,233.07 1,874.5M
2022-09-30 2,277.19 2,289.75 2,266.32 2,280.40 1,457.2M
2022-09-29 2,300.75 2,320.63 2,274.91 2,277.19 1,847.1M
2022-09-28 2,317.15 2,317.15 2,293.12 2,300.75 1,982.7M
2022-09-27 2,336.94 2,346.57 2,317.15 2,317.15 1,856.2M
2022-09-26 2,365.10 2,365.10 2,331.73 2,336.94 2,066.5M
2022-09-23 2,387.92 2,388.26 2,365.10 2,365.10 1,510.2M
2022-09-22 2,370.07 2,393.94 2,360.27 2,387.92 1,560.7M
2022-09-21 2,381.14 2,388.57 2,370.07 2,370.07 2,038.3M
2022-09-20 2,366.77 2,391.39 2,366.77 2,381.14 1,429.2M
2022-09-19 2,373.58 2,380.20 2,364.86 2,366.77 1,436.9M
2022-09-16 2,408.79 2,408.79 2,373.04 2,373.58 2,482.5M
2022-09-15 2,424.21 2,424.21 2,404.75 2,408.79 1,816.4M
2022-09-14 2,433.68 2,433.68 2,405.38 2,424.21 1,686.9M
2022-09-13 2,430.96 2,442.73 2,430.96 2,433.68 2,129.5M
2022-09-12 2,408.94 2,440.19 2,408.94 2,430.96 1,678.5M
2022-09-09 2,395.52 2,415.87 2,395.52 2,408.94 1,813.5M
2022-09-08 2,400.44 2,410.66 2,389.84 2,395.52 2,131.0M
2022-09-07 2,407.52 2,407.52 2,395.29 2,400.44 1,758.3M
2022-09-06 2,398.16 2,411.20 2,398.16 2,407.52 1,674.5M
2022-09-05 2,403.96 2,407.02 2,387.99 2,398.16 1,564.4M
2022-09-02 2,399.02 2,408.87 2,386.43 2,403.96 1,548.2M
2022-09-01 2,425.43 2,425.43 2,394.69 2,399.02 2,116.4M
2022-08-31 2,426.49 2,430.68 2,413.95 2,425.43 1,879.2M
2022-08-30 2,408.97 2,429.68 2,408.97 2,426.49 1,900.0M
2022-08-29 2,428.72 2,428.72 2,387.05 2,408.97 1,809.4M
2022-08-26 2,428.98 2,437.94 2,420.60 2,428.72 1,735.9M
2022-08-25 2,415.28 2,434.11 2,415.28 2,428.98 1,805.4M
2022-08-24 2,419.65 2,423.18 2,402.19 2,415.28 1,867.8M
2022-08-23 2,394.91 2,422.75 2,385.78 2,419.65 2,155.7M
2022-08-22 2,410.03 2,410.77 2,389.99 2,394.91 1,606.3M
2022-08-19 2,416.05 2,416.35 2,401.59 2,410.03 1,870.8M
2022-08-18 2,424.47 2,424.47 2,407.76 2,416.05 1,622.7M
2022-08-17 2,402.08 2,426.01 2,402.08 2,424.47 1,959.9M
2022-08-16 2,398.46 2,414.47 2,398.46 2,402.08 1,778.1M
2022-08-15 2,394.65 2,405.57 2,387.81 2,398.46 1,769.1M
2022-08-11 2,388.85 2,408.86 2,385.16 2,394.65 1,936.4M
2022-08-10 2,393.74 2,393.74 2,376.38 2,388.85 1,792.0M
2022-08-09 2,378.91 2,396.64 2,378.91 2,393.74 1,373.4M
2022-08-08 2,379.50 2,381.02 2,355.96 2,378.91 1,497.4M
2022-08-05 2,377.23 2,383.54 2,372.04 2,379.50 1,657.5M
2022-08-04 2,373.57 2,389.44 2,367.15 2,377.23 1,681.2M
2022-08-03 2,373.50 2,377.91 2,364.16 2,373.57 1,656.4M
2022-08-02 2,376.53 2,382.05 2,362.81 2,373.50 1,666.9M
2022-08-01 2,367.42 2,378.63 2,363.37 2,376.53 1,654.0M
2022-07-27 2,321.04 2,347.53 2,319.15 2,347.53 1,448.9M
2022-07-26 2,330.10 2,338.32 2,319.66 2,321.04 1,186.9M
2022-07-25 2,310.14 2,332.70 2,306.13 2,330.10 1,197.0M
2022-07-22 2,310.14 2,323.91 2,293.72 2,310.14 2,572.9M
2022-07-21 2,296.35 2,312.69 2,294.33 2,310.14 1,488.2M
2022-07-20 2,284.25 2,303.55 2,284.25 2,296.35 1,451.7M
2022-07-19 2,292.40 2,292.40 2,260.30 2,284.25 1,496.7M
2022-07-18 2,282.96 2,300.77 2,282.96 2,292.40 1,172.5M
2022-07-15 2,283.67 2,291.47 2,259.29 2,282.96 1,678.1M
2022-07-14 2,297.95 2,305.52 2,277.56 2,283.67 1,382.5M
2022-07-12 2,309.82 2,313.70 2,291.13 2,297.95 1,193.7M
2022-07-11 2,315.86 2,320.74 2,299.99 2,309.82 1,138.7M
2022-07-08 2,327.82 2,336.97 2,311.44 2,315.86 1,435.3M
2022-07-07 2,294.39 2,327.94 2,294.39 2,327.82 1,792.1M
2022-07-06 2,291.20 2,305.20 2,276.20 2,294.39 3,027.3M
2022-07-05 2,324.54 2,337.98 2,288.14 2,291.20 2,632.7M
2022-07-04 2,361.05 2,362.51 2,324.54 2,324.54 2,184.3M
2022-07-01 2,362.49 2,370.88 2,349.89 2,361.05 1,263.7M
2022-06-30 2,386.28 2,394.10 2,350.60 2,362.49 1,952.0M
2022-06-29 2,401.75 2,401.75 2,379.19 2,386.28 1,185.3M
2022-06-28 2,386.19 2,406.71 2,383.57 2,401.75 1,288.9M
2022-06-27 2,372.53 2,399.06 2,372.53 2,386.19 1,660.4M
2022-06-24 2,360.87 2,377.92 2,359.57 2,372.53 1,820.0M
2022-06-23 2,365.26 2,375.01 2,359.41 2,360.87 2,049.3M
2022-06-22 2,389.18 2,389.18 2,353.32 2,365.26 2,160.7M
2022-06-21 2,364.71 2,392.09 2,364.71 2,389.18 1,846.5M
2022-06-20 2,361.46 2,373.61 2,350.51 2,364.71 1,766.2M
2022-06-17 2,375.79 2,375.79 2,340.37 2,361.46 3,135.2M
2022-06-16 2,423.32 2,450.16 2,375.79 2,375.79 2,813.5M
2022-06-15 2,439.06 2,445.39 2,417.49 2,423.32 1,760.9M
2022-06-14 2,434.59 2,443.66 2,421.01 2,439.06 1,609.3M
2022-06-13 2,492.49 2,492.49 2,434.59 2,434.59 2,016.8M
2022-06-10 2,512.92 2,512.92 2,489.85 2,492.49 1,552.4M
2022-06-09 2,512.16 2,521.86 2,506.55 2,512.92 1,713.6M
2022-06-08 2,498.86 2,514.57 2,498.86 2,512.16 1,731.8M
2022-06-07 2,513.20 2,514.63 2,493.64 2,498.86 1,730.0M
2022-06-06 2,518.65 2,525.19 2,496.59 2,513.20 1,529.8M
2022-06-02 2,518.65 2,518.65 2,518.65 2,518.65 1,451.3M
2022-06-01 2,555.45 2,556.30 2,541.95 2,545.07 1,833.2M
2022-05-31 2,537.23 2,555.45 2,535.13 2,555.45 2,189.3M
2022-05-30 2,516.22 2,543.20 2,516.22 2,537.23 1,603.4M
2022-05-27 2,509.45 2,526.44 2,508.01 2,516.22 1,567.8M
2022-05-26 2,495.95 2,513.66 2,495.95 2,509.45 1,457.9M
2022-05-25 2,494.52 2,513.14 2,494.52 2,495.95 1,606.0M
2022-05-24 2,507.10 2,512.82 2,494.52 2,494.52 1,442.9M
2022-05-23 2,501.08 2,509.94 2,493.21 2,507.10 1,157.2M
2022-05-20 2,474.34 2,503.94 2,474.34 2,501.08 1,605.3M
2022-05-19 2,487.34 2,487.34 2,434.66 2,474.34 1,536.9M
2022-05-18 2,494.59 2,499.39 2,467.20 2,487.34 1,642.8M
2022-05-17 2,444.52 2,495.92 2,444.52 2,494.59 2,143.6M
2022-05-13 2,447.81 2,468.87 2,427.60 2,444.52 2,024.0M
2022-05-12 2,500.81 2,500.81 2,441.03 2,447.81 2,546.1M
2022-05-11 2,527.41 2,527.41 2,490.80 2,500.81 2,095.6M
2022-05-10 2,503.40 2,527.41 2,476.41 2,527.41 2,566.8M
2022-05-09 2,554.48 2,554.48 2,503.40 2,503.40 2,367.1M
2022-05-06 2,568.83 2,568.83 2,516.59 2,554.48 2,117.6M
2022-05-05 2,607.85 2,623.03 2,568.83 2,568.83 2,082.7M
2022-05-03 2,631.64 2,636.33 2,599.14 2,607.85 1,918.8M
2022-04-29 2,642.28 2,642.28 2,627.63 2,631.64 1,635.7M
2022-04-28 2,635.55 2,642.67 2,629.54 2,642.28 1,951.0M
2022-04-27 2,651.99 2,651.99 2,622.28 2,635.55 1,654.2M
2022-04-26 2,656.10 2,677.04 2,650.73 2,651.99 1,877.6M
2022-04-25 2,677.56 2,677.56 2,653.77 2,656.10 1,699.1M
2022-04-22 2,665.23 2,680.55 2,658.52 2,677.56 1,963.8M
2022-04-21 2,645.99 2,667.12 2,642.66 2,665.23 1,986.0M
2022-04-20 2,642.39 2,654.97 2,642.39 2,645.99 1,633.1M
2022-04-19 2,604.37 2,651.18 2,604.37 2,642.39 2,249.2M
2022-04-18 2,604.20 2,614.70 2,594.02 2,604.37 1,788.9M
2022-04-12 2,595.98 2,605.08 2,587.34 2,604.20 1,323.3M
2022-04-11 2,599.87 2,604.69 2,593.06 2,595.98 1,721.4M
2022-04-08 2,594.44 2,608.05 2,583.49 2,599.87 1,599.9M
2022-04-07 2,608.12 2,608.12 2,574.06 2,594.44 1,947.6M
2022-04-05 2,607.19 2,616.20 2,603.95 2,608.12 1,448.6M
2022-04-04 2,603.06 2,613.61 2,603.06 2,607.19 1,681.8M
2022-04-01 2,594.58 2,605.02 2,589.12 2,603.06 1,484.8M
2022-03-31 2,588.45 2,598.51 2,588.29 2,594.58 1,674.7M
2022-03-30 2,580.43 2,594.39 2,580.43 2,588.45 1,886.6M
2022-03-29 2,575.12 2,590.50 2,575.12 2,580.43 1,771.8M
2022-03-28 2,561.60 2,578.99 2,553.83 2,575.12 1,496.8M
2022-03-25 2,564.02 2,576.85 2,554.72 2,561.60 1,705.6M
2022-03-24 2,562.75 2,574.43 2,555.68 2,564.02 1,670.2M
2022-03-23 2,554.82 2,571.12 2,554.82 2,562.75 1,577.6M
2022-03-22 2,543.15 2,557.52 2,540.52 2,554.82 1,661.8M
2022-03-21 2,549.54 2,561.82 2,540.84 2,543.15 2,201.0M
2022-03-18 2,540.02 2,549.54 2,529.89 2,549.54 2,647.7M
2022-03-17 2,521.47 2,544.16 2,521.47 2,540.02 1,946.9M
2022-03-16 2,476.80 2,524.36 2,476.80 2,521.47 1,927.4M
2022-03-15 2,497.17 2,505.94 2,471.52 2,476.80 2,627.5M
2022-03-14 2,505.62 2,510.90 2,489.27 2,497.17 1,763.9M
2022-03-11 2,491.97 2,509.91 2,478.86 2,505.62 1,924.0M
2022-03-10 2,483.16 2,512.67 2,483.16 2,491.97 2,501.9M
2022-03-09 2,438.88 2,483.16 2,433.24 2,483.16 2,747.4M
2022-03-08 2,448.75 2,457.84 2,378.72 2,438.88 4,955.7M
2022-03-07 2,515.56 2,515.56 2,432.05 2,448.75 4,061.6M
2022-03-04 2,547.34 2,547.34 2,515.56 2,515.56 2,415.3M
2022-03-03 2,536.23 2,555.14 2,536.23 2,547.34 2,537.0M
2022-03-02 2,543.35 2,547.55 2,529.62 2,536.23 3,006.6M
2022-03-01 2,516.98 2,552.71 2,516.98 2,543.35 2,989.9M
2022-02-28 2,513.43 2,524.06 2,495.02 2,516.98 2,157.5M
2022-02-25 2,476.82 2,518.05 2,476.82 2,513.43 2,327.0M
2022-02-24 2,536.15 2,536.15 2,469.41 2,476.82 4,079.8M
2022-02-23 2,530.16 2,547.07 2,520.81 2,536.15 2,529.5M
2022-02-22 2,532.79 2,532.79 2,500.71 2,530.16 2,737.2M
2022-02-21 2,551.71 2,559.92 2,530.80 2,532.79 3,288.4M
2022-02-18 2,545.36 2,553.59 2,537.25 2,551.71 2,803.0M
2022-02-17 2,532.38 2,557.49 2,532.38 2,545.36 2,507.9M
2022-02-15 2,511.17 2,534.99 2,511.17 2,532.38 2,385.4M
2022-02-14 2,532.41 2,532.41 2,510.78 2,511.17 2,938.9M
2022-02-11 2,545.28 2,547.42 2,526.83 2,532.41 2,660.9M
2022-02-10 2,553.89 2,562.67 2,542.45 2,545.28 3,854.0M
2022-02-09 2,543.86 2,567.70 2,543.86 2,553.89 2,968.0M
2022-02-08 2,535.68 2,546.60 2,535.68 2,543.86 2,474.3M
2022-02-07 2,529.04 2,541.13 2,522.26 2,535.68 2,385.2M
2022-02-04 2,523.61 2,537.58 2,523.61 2,529.04 2,055.1M
2022-02-03 2,524.38 2,533.06 2,523.19 2,523.61 3,744.5M
2022-02-02 2,516.66 2,526.48 2,513.42 2,524.38 2,264.3M
2022-02-01 2,490.67 2,521.28 2,490.67 2,516.66 1,889.2M
2022-01-31 2,473.37 2,498.87 2,473.37 2,490.67 2,467.1M
2022-01-28 2,467.76 2,487.78 2,467.76 2,473.37 2,774.4M
2022-01-27 2,475.07 2,475.07 2,439.01 2,467.76 3,336.5M
2022-01-26 2,480.32 2,496.44 2,474.86 2,475.07 3,012.0M
2022-01-25 2,483.34 2,486.67 2,460.79 2,480.32 2,330.0M
2022-01-24 2,505.93 2,508.37 2,483.34 2,483.34 2,043.2M
2022-01-21 2,511.11 2,513.01 2,491.28 2,505.93 2,392.2M
2022-01-20 2,515.87 2,530.32 2,511.11 2,511.11 2,896.6M
2022-01-19 2,524.06 2,528.59 2,506.93 2,515.87 3,363.7M
2022-01-18 2,551.29 2,560.73 2,524.06 2,524.06 3,268.9M
2022-01-17 2,549.40 2,557.08 2,544.47 2,551.29 2,257.5M
2022-01-14 2,556.88 2,562.28 2,548.25 2,549.40 2,427.4M
2022-01-13 2,553.39 2,564.44 2,553.39 2,556.88 2,358.6M
2022-01-12 2,538.04 2,558.12 2,538.04 2,553.39 2,746.7M
2022-01-11 2,530.78 2,538.87 2,528.35 2,538.04 2,777.2M
2022-01-10 2,531.38 2,545.90 2,529.70 2,530.78 1,992.1M
2022-01-07 2,525.81 2,537.62 2,519.32 2,531.38 2,675.5M
2022-01-06 2,557.25 2,557.25 2,525.64 2,525.81 3,103.9M
2022-01-05 2,546.93 2,558.35 2,546.93 2,557.25 2,924.4M
2022-01-04 2,522.84 2,547.63 2,522.84 2,546.93 3,144.0M