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
2023-12-28 1,908.81 1,925.48 1,908.81 1,924.16 897.3M
2023-12-27 1,908.36 1,916.03 1,905.24 1,908.81 949.1M
2023-12-26 1,896.12 1,908.36 1,893.42 1,908.36 793.5M
2023-12-25 1,892.92 1,898.35 1,890.55 1,896.12 675.0M
2023-12-22 1,895.34 1,897.40 1,883.59 1,892.92 959.2M
2023-12-21 1,883.40 1,898.10 1,876.53 1,895.34 1,102.5M
2023-12-20 1,869.95 1,889.90 1,869.95 1,883.40 1,703.7M
2023-12-19 1,874.57 1,876.51 1,866.44 1,869.95 1,052.5M
2023-12-18 1,875.01 1,881.76 1,870.16 1,874.57 805.0M
2023-12-15 1,858.10 1,892.63 1,858.10 1,875.01 1,514.8M
2023-12-14 1,829.62 1,862.99 1,829.62 1,858.10 1,141.2M
2023-12-13 1,852.58 1,852.58 1,825.53 1,829.62 1,258.6M
2023-12-12 1,876.32 1,880.83 1,848.07 1,852.58 1,160.6M
2023-12-08 1,882.60 1,890.04 1,871.98 1,876.32 1,146.8M
2023-12-07 1,896.87 1,896.87 1,874.92 1,882.60 1,193.4M
2023-12-06 1,882.97 1,900.81 1,882.97 1,896.87 1,101.2M
2023-12-04 1,883.84 1,891.60 1,878.61 1,882.97 1,061.9M
2023-12-01 1,880.75 1,894.11 1,878.91 1,883.84 994.7M
2023-11-30 1,895.68 1,898.03 1,874.12 1,880.75 2,554.4M
2023-11-29 1,903.68 1,911.84 1,894.39 1,895.68 1,181.9M
2023-11-28 1,890.49 1,909.65 1,890.49 1,903.68 916.2M
2023-11-27 1,894.10 1,896.51 1,879.17 1,890.49 919.3M
2023-11-24 1,912.24 1,917.40 1,894.10 1,894.10 931.4M
2023-11-23 1,911.64 1,918.91 1,904.76 1,912.24 809.9M
2023-11-22 1,918.73 1,920.08 1,901.62 1,911.64 795.9M
2023-11-21 1,913.86 1,923.52 1,913.09 1,918.73 977.4M
2023-11-20 1,898.60 1,913.86 1,895.61 1,913.86 1,050.5M
2023-11-17 1,891.87 1,907.07 1,880.72 1,898.60 1,136.0M
2023-11-16 1,903.24 1,906.10 1,880.33 1,891.87 1,235.9M
2023-11-15 1,856.41 1,903.24 1,856.41 1,903.24 1,708.3M
2023-11-14 1,865.17 1,866.28 1,840.41 1,856.41 1,473.5M
2023-11-13 1,877.67 1,879.71 1,853.65 1,865.17 1,646.4M
2023-11-10 1,899.70 1,900.49 1,871.59 1,877.67 1,519.6M
2023-11-09 1,919.16 1,919.16 1,879.97 1,899.70 1,299.0M
2023-11-08 1,911.93 1,927.24 1,911.91 1,919.16 1,000.3M
2023-11-07 1,924.47 1,927.56 1,911.93 1,911.93 977.7M
2023-11-06 1,933.61 1,951.10 1,924.47 1,924.47 1,271.1M
2023-11-03 1,907.46 1,940.03 1,907.46 1,933.61 1,290.6M
2023-11-02 1,873.62 1,913.01 1,873.62 1,907.46 1,201.6M
2023-11-01 1,875.37 1,884.57 1,862.31 1,873.62 1,182.6M
2023-10-31 1,893.03 1,894.66 1,864.46 1,875.37 1,094.0M
2023-10-30 1,884.29 1,895.47 1,874.44 1,893.03 844.5M
2023-10-27 1,867.26 1,886.76 1,852.17 1,884.29 1,116.3M
2023-10-26 1,907.64 1,907.64 1,865.68 1,867.26 1,246.6M
2023-10-25 1,898.41 1,924.26 1,898.41 1,907.64 1,121.0M
2023-10-24 1,902.50 1,906.24 1,889.07 1,898.41 1,214.5M
2023-10-20 1,937.76 1,937.76 1,901.33 1,902.50 1,627.9M
2023-10-19 1,954.92 1,954.92 1,933.50 1,937.76 1,175.4M
2023-10-18 1,959.40 1,968.80 1,945.33 1,954.92 2,159.5M
2023-10-17 1,950.68 1,971.84 1,950.68 1,959.40 1,008.7M
2023-10-16 1,987.92 1,987.92 1,934.51 1,950.68 1,755.7M
2023-10-12 1,995.64 2,001.00 1,985.23 1,987.92 963.8M
2023-10-11 1,964.32 1,997.20 1,964.32 1,995.64 1,580.3M
2023-10-10 1,957.48 1,972.18 1,957.48 1,964.32 1,293.3M
2023-10-09 1,971.61 1,971.61 1,948.24 1,957.48 1,443.0M
2023-10-06 1,989.36 1,997.99 1,967.88 1,971.61 1,212.9M
2023-10-05 1,993.29 1,998.54 1,981.04 1,989.36 1,284.6M
2023-10-04 1,987.60 1,997.16 1,965.84 1,993.29 1,414.4M
2023-10-03 2,013.80 2,013.80 1,981.76 1,987.60 1,637.2M
2023-10-02 2,024.15 2,029.25 2,015.16 2,017.08 1,312.6M
2023-09-29 2,017.67 2,037.22 2,017.67 2,024.15 1,290.2M
2023-09-28 2,030.39 2,045.35 2,017.67 2,017.67 1,550.0M
2023-09-27 2,031.55 2,032.50 2,017.00 2,030.39 1,158.0M
2023-09-26 2,049.49 2,059.27 2,031.55 2,031.55 1,571.8M
2023-09-25 2,067.40 2,070.41 2,048.24 2,049.49 1,055.4M
2023-09-22 2,051.48 2,070.50 2,044.13 2,067.40 1,456.9M
2023-09-21 2,040.32 2,056.97 2,036.98 2,051.48 1,090.6M
2023-09-20 2,063.62 2,063.62 2,034.53 2,040.32 1,547.8M
2023-09-19 2,068.25 2,076.45 2,061.80 2,063.62 1,172.6M
2023-09-18 2,082.92 2,082.92 2,065.94 2,068.25 1,208.8M
2023-09-15 2,086.64 2,096.10 2,082.40 2,082.92 1,314.4M
2023-09-14 2,076.42 2,090.82 2,071.99 2,086.64 1,196.9M
2023-09-13 2,094.63 2,099.01 2,075.70 2,076.42 1,388.2M
2023-09-12 2,095.00 2,102.99 2,094.63 2,094.63 1,579.7M
2023-09-11 2,094.75 2,101.32 2,084.83 2,095.00 1,271.2M
2023-09-08 2,099.54 2,103.33 2,094.75 2,094.75 1,085.1M
2023-09-07 2,095.22 2,106.25 2,092.16 2,099.54 1,363.8M
2023-09-06 2,099.02 2,106.09 2,087.66 2,095.22 1,472.6M
2023-09-05 2,100.94 2,109.28 2,097.61 2,099.02 1,406.1M
2023-09-04 2,118.02 2,124.94 2,098.58 2,100.94 1,792.4M
2023-09-01 2,132.29 2,137.98 2,115.77 2,118.02 1,779.2M
2023-08-31 2,145.34 2,145.34 2,126.57 2,132.29 2,568.5M
2023-08-30 2,129.35 2,147.71 2,129.35 2,145.34 1,648.3M
2023-08-29 2,118.96 2,133.00 2,118.96 2,129.35 1,866.0M
2023-08-28 2,114.66 2,124.84 2,114.66 2,118.96 2,137.9M
2023-08-25 2,103.05 2,115.56 2,099.01 2,114.66 1,707.9M
2023-08-24 2,092.72 2,110.32 2,092.72 2,103.05 1,803.7M
2023-08-23 2,085.79 2,098.05 2,084.20 2,092.72 2,328.8M
2023-08-22 2,058.18 2,088.42 2,058.18 2,085.79 2,884.4M
2023-08-21 2,048.76 2,060.11 2,043.48 2,058.18 1,528.6M
2023-08-18 2,051.28 2,059.25 2,044.31 2,048.76 1,956.2M
2023-08-17 2,030.51 2,056.94 2,030.51 2,051.28 1,754.5M
2023-08-16 2,034.99 2,034.99 2,011.02 2,030.51 1,847.3M
2023-08-15 2,056.02 2,056.02 2,028.84 2,034.99 1,794.4M
2023-08-11 2,044.27 2,059.41 2,040.82 2,056.02 1,884.2M
2023-08-10 2,028.88 2,045.01 2,026.07 2,044.27 1,596.6M
2023-08-09 2,001.32 2,029.13 2,000.99 2,028.88 1,304.9M
2023-08-08 2,019.40 2,025.71 2,001.32 2,001.32 1,038.6M
2023-08-07 2,018.85 2,031.38 2,000.16 2,019.40 1,407.9M
2023-08-04 2,013.28 2,029.85 2,013.28 2,018.85 1,714.6M
2023-08-03 2,037.29 2,037.29 2,009.79 2,013.28 1,837.9M
2023-08-02 2,049.89 2,055.11 2,032.68 2,037.29 1,720.4M
2023-07-31 2,033.26 2,050.30 2,032.69 2,049.89 1,663.2M
2023-07-27 2,000.66 2,037.22 1,998.72 2,033.26 1,833.7M
2023-07-26 2,008.74 2,010.98 1,992.94 2,000.66 1,073.4M
2023-07-25 2,001.34 2,013.41 1,999.35 2,008.74 1,136.1M
2023-07-24 2,019.26 2,021.82 1,998.05 2,001.34 1,390.7M
2023-07-21 2,015.85 2,024.82 2,005.29 2,019.26 1,570.4M
2023-07-20 2,039.09 2,044.58 2,014.52 2,015.85 1,408.9M
2023-07-19 2,025.49 2,049.69 2,022.56 2,039.09 1,792.9M
2023-07-18 2,030.64 2,035.64 2,016.56 2,025.49 1,360.5M
2023-07-17 2,009.49 2,033.46 2,009.39 2,030.64 1,867.2M
2023-07-14 1,974.67 2,009.49 1,974.67 2,009.49 1,289.0M
2023-07-13 1,968.15 1,977.74 1,959.84 1,974.67 1,014.4M
2023-07-12 1,988.25 1,997.65 1,966.54 1,968.15 1,602.2M
2023-07-11 1,993.15 2,000.49 1,984.84 1,988.25 896.6M
2023-07-10 1,992.71 1,997.86 1,977.93 1,993.15 895.1M
2023-07-07 2,001.96 2,005.93 1,981.16 1,992.71 962.5M
2023-07-06 2,027.29 2,027.29 1,997.35 2,001.96 1,445.4M
2023-07-05 2,043.99 2,045.13 2,025.52 2,027.29 1,124.3M
2023-07-04 2,036.12 2,052.41 2,034.00 2,043.99 1,228.1M
2023-07-03 2,030.76 2,040.70 2,019.95 2,036.12 907.9M
2023-06-30 2,005.25 2,039.33 2,005.25 2,030.76 1,835.3M
2023-06-29 1,983.55 2,018.75 1,980.48 2,005.25 1,310.7M
2023-06-28 1,988.33 2,000.42 1,982.98 1,983.55 1,356.1M
2023-06-27 1,994.34 2,013.05 1,988.33 1,988.33 1,010.7M
2023-06-26 2,029.45 2,029.79 1,994.34 1,994.34 1,410.5M
2023-06-23 2,041.65 2,041.65 2,017.24 2,029.45 1,066.9M
2023-06-22 2,064.20 2,068.29 2,039.20 2,041.65 1,357.4M
2023-06-21 2,086.67 2,088.12 2,060.91 2,064.20 1,113.6M
2023-06-20 2,088.88 2,102.33 2,086.01 2,086.67 1,107.3M
2023-06-19 2,102.05 2,102.05 2,087.11 2,088.88 912.5M
2023-06-16 2,106.16 2,118.38 2,087.50 2,102.05 1,325.0M
2023-06-15 2,126.76 2,128.56 2,102.13 2,106.16 1,086.3M
2023-06-14 2,130.35 2,138.73 2,124.70 2,126.76 1,061.7M
2023-06-13 2,114.14 2,135.05 2,114.14 2,130.35 1,109.8M
2023-06-12 2,120.35 2,120.35 2,109.48 2,114.14 799.1M
2023-06-09 2,116.23 2,124.55 2,111.02 2,120.35 1,116.0M
2023-06-08 2,087.10 2,116.23 2,083.00 2,116.23 1,628.6M
2023-06-07 2,077.57 2,087.10 2,066.45 2,087.10 1,300.2M
2023-06-06 2,089.02 2,099.66 2,074.76 2,077.57 1,060.5M
2023-06-02 2,080.05 2,092.12 2,080.05 2,089.02 1,006.4M
2023-06-01 2,091.45 2,097.50 2,079.10 2,080.05 1,066.9M
2023-05-31 2,090.65 2,095.12 2,077.46 2,091.45 2,086.8M
2023-05-30 2,099.85 2,101.43 2,086.64 2,090.65 1,103.1M
2023-05-29 2,091.35 2,103.50 2,091.35 2,099.85 1,087.6M
2023-05-26 2,096.48 2,097.19 2,083.51 2,091.35 1,030.3M
2023-05-25 2,101.63 2,105.57 2,090.67 2,096.48 1,118.9M
2023-05-24 2,103.61 2,111.20 2,091.59 2,101.63 1,235.4M
2023-05-23 2,079.72 2,104.96 2,071.34 2,103.61 1,337.5M
2023-05-22 2,059.63 2,080.35 2,019.82 2,079.72 1,878.8M
2023-05-19 2,076.48 2,076.65 2,054.53 2,059.63 1,449.5M
2023-05-18 2,074.23 2,097.61 2,074.23 2,076.48 1,540.4M
2023-05-17 2,108.13 2,112.02 2,068.43 2,074.23 1,732.1M
2023-05-16 2,111.44 2,114.77 2,099.65 2,108.13 1,851.5M
2023-05-15 2,146.14 2,153.06 2,102.97 2,111.44 2,522.2M
2023-05-12 2,153.67 2,153.67 2,124.20 2,146.14 2,116.3M
2023-05-11 2,171.15 2,174.90 2,148.81 2,153.67 1,655.0M
2023-05-10 2,166.18 2,176.69 2,162.27 2,171.15 1,381.1M
2023-05-09 2,162.15 2,174.58 2,149.79 2,166.18 1,447.3M
2023-05-08 2,126.18 2,162.84 2,126.18 2,162.15 1,230.2M
2023-05-03 2,127.26 2,142.54 2,095.02 2,142.54 1,515.3M
2023-05-02 2,138.50 2,139.63 2,114.38 2,127.26 1,174.6M
2023-04-28 2,138.24 2,154.00 2,133.52 2,138.50 1,158.7M
2023-04-27 2,140.36 2,140.36 2,124.20 2,138.24 1,125.6M
2023-04-26 2,134.87 2,148.58 2,123.87 2,140.36 1,252.9M
2023-04-25 2,173.02 2,176.89 2,134.87 2,134.87 1,647.1M
2023-04-24 2,183.02 2,183.18 2,170.08 2,173.02 871.1M
2023-04-21 2,194.43 2,196.76 2,168.60 2,183.02 1,390.6M
2023-04-20 2,212.36 2,214.06 2,189.01 2,194.43 1,193.8M
2023-04-19 2,243.87 2,243.87 2,211.03 2,212.36 1,414.1M
2023-04-18 2,245.91 2,253.73 2,237.16 2,243.87 1,194.7M
2023-04-17 2,230.06 2,249.90 2,227.66 2,245.91 1,411.8M
2023-04-13 2,230.06 2,230.06 2,230.06 2,230.06 1,123.2M
2023-04-12 2,235.86 2,239.39 2,216.78 2,230.06 1,123.2M
2023-04-11 2,229.29 2,237.06 2,229.29 2,235.86 1,159.3M
2023-04-10 2,217.27 2,235.24 2,209.06 2,229.29 1,110.8M
2023-04-07 2,208.25 2,223.43 2,208.25 2,217.27 1,072.7M
2023-04-05 2,244.31 2,247.78 2,207.76 2,208.25 1,656.0M
2023-04-04 2,256.59 2,262.03 2,242.29 2,244.31 1,532.3M
2023-04-03 2,247.39 2,261.20 2,247.39 2,256.59 1,336.6M
2023-03-31 2,244.25 2,255.61 2,244.20 2,247.39 1,162.4M
2023-03-30 2,266.08 2,266.08 2,243.53 2,244.25 1,464.2M
2023-03-29 2,266.93 2,274.40 2,255.04 2,266.08 1,166.3M
2023-03-28 2,242.64 2,266.93 2,242.64 2,266.93 1,277.4M
2023-03-27 2,242.60 2,249.09 2,239.25 2,242.64 1,003.7M
2023-03-24 2,249.27 2,256.56 2,236.75 2,242.60 1,229.8M
2023-03-23 2,225.25 2,254.57 2,214.89 2,249.27 1,712.3M
2023-03-22 2,223.29 2,238.64 2,222.51 2,225.25 1,760.1M
2023-03-21 2,198.17 2,226.52 2,198.17 2,223.29 2,396.0M
2023-03-20 2,215.93 2,219.13 2,182.24 2,198.17 2,357.2M
2023-03-17 2,204.40 2,225.56 2,201.27 2,215.93 2,137.2M
2023-03-16 2,219.98 2,219.98 2,176.37 2,204.40 2,209.3M
2023-03-15 2,170.59 2,230.87 2,170.59 2,219.98 2,141.4M
2023-03-14 2,241.43 2,242.89 2,165.99 2,170.59 3,417.8M
2023-03-13 2,289.36 2,289.36 2,241.43 2,241.43 2,924.8M
2023-03-10 2,309.57 2,309.57 2,285.96 2,289.36 1,699.7M
2023-03-09 2,310.86 2,320.83 2,304.86 2,309.57 2,344.1M
2023-03-08 2,311.28 2,311.74 2,290.13 2,310.86 1,601.3M
2023-03-07 2,295.41 2,321.73 2,295.41 2,311.28 2,051.7M
2023-03-03 2,267.26 2,275.57 2,260.50 2,262.21 1,229.6M
2023-03-02 2,283.41 2,290.70 2,263.49 2,267.26 1,805.9M
2023-03-01 2,301.84 2,305.33 2,283.41 2,283.41 1,957.3M
2023-02-28 2,315.74 2,325.01 2,292.60 2,301.84 2,792.6M
2023-02-27 2,324.49 2,326.05 2,310.14 2,315.74 1,450.6M
2023-02-24 2,342.35 2,343.31 2,320.31 2,324.49 1,887.1M
2023-02-23 2,348.04 2,348.57 2,330.92 2,342.35 1,893.5M
2023-02-22 2,356.13 2,358.92 2,342.60 2,348.04 1,511.2M
2023-02-21 2,340.18 2,357.64 2,336.04 2,356.13 1,945.6M
2023-02-20 2,320.80 2,340.92 2,320.10 2,340.18 1,387.3M
2023-02-17 2,327.58 2,327.58 2,306.52 2,320.80 1,556.7M
2023-02-16 2,313.90 2,331.31 2,313.90 2,327.58 1,828.6M
2023-02-15 2,339.78 2,340.85 2,310.03 2,313.90 2,218.7M
2023-02-14 2,359.36 2,369.63 2,331.05 2,339.78 3,090.0M
2023-02-13 2,365.34 2,375.71 2,357.46 2,359.36 1,323.2M
2023-02-10 2,371.07 2,372.90 2,361.87 2,365.34 1,412.4M
2023-02-09 2,373.40 2,375.89 2,349.49 2,371.07 1,968.6M
2023-02-08 2,392.63 2,397.07 2,370.74 2,373.40 1,964.9M
2023-02-07 2,403.71 2,408.85 2,384.72 2,392.63 1,695.9M
2023-02-06 2,413.53 2,413.88 2,401.22 2,403.71 1,552.5M
2023-02-03 2,414.68 2,419.11 2,407.16 2,413.53 1,733.4M
2023-02-02 2,411.58 2,422.35 2,406.55 2,414.68 1,817.8M
2023-02-01 2,391.33 2,415.90 2,391.33 2,411.58 2,135.0M
2023-01-31 2,392.16 2,400.15 2,388.15 2,391.33 3,068.9M
2023-01-30 2,394.65 2,399.98 2,387.74 2,392.16 1,832.7M
2023-01-27 2,373.79 2,399.42 2,373.79 2,394.65 1,313.2M
2023-01-26 2,389.96 2,396.24 2,367.35 2,373.79 1,911.2M
2023-01-25 2,397.04 2,403.34 2,388.53 2,389.96 1,659.5M
2023-01-24 2,395.91 2,406.07 2,395.70 2,397.04 1,328.9M
2023-01-23 2,393.63 2,402.89 2,390.84 2,395.91 1,482.7M
2023-01-20 2,408.30 2,411.37 2,387.59 2,393.63 1,983.0M
2023-01-19 2,401.11 2,412.65 2,398.03 2,408.30 1,481.1M
2023-01-18 2,409.58 2,417.03 2,398.55 2,401.11 1,705.1M
2023-01-17 2,413.70 2,417.46 2,409.21 2,409.58 1,528.8M
2023-01-16 2,416.79 2,426.06 2,408.14 2,413.70 1,496.6M
2023-01-13 2,411.74 2,433.64 2,404.81 2,416.79 2,637.0M
2023-01-12 2,411.92 2,419.67 2,403.53 2,411.74 2,005.5M
2023-01-11 2,415.41 2,426.55 2,407.95 2,411.92 1,892.5M
2023-01-10 2,412.00 2,417.35 2,403.75 2,415.41 2,209.4M
2023-01-09 2,379.28 2,414.45 2,379.28 2,412.00 1,934.2M
2023-01-06 2,362.14 2,386.09 2,362.14 2,379.28 2,121.0M
2023-01-05 2,368.60 2,376.33 2,353.88 2,362.14 3,021.1M
2023-01-04 2,381.96 2,382.87 2,362.36 2,368.60 2,382.9M
2023-01-03 2,378.49 2,390.53 2,378.49 2,381.96 1,794.3M