FTSE SET Shariah (FTFSTSH)

FTFSTSH
🏛️ Thailand →
1,021.69
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 1,293.97 1,297.17 1,289.11 1,291.55 0.0M
2021-12-29 1,288.41 1,294.19 1,286.71 1,293.97 0.0M
2021-12-28 1,281.88 1,293.97 1,281.88 1,288.41 0.0M
2021-12-27 1,282.84 1,287.87 1,279.19 1,281.88 0.0M
2021-12-24 1,283.95 1,287.58 1,279.98 1,282.84 0.0M
2021-12-23 1,271.97 1,289.22 1,271.97 1,283.95 0.0M
2021-12-22 1,266.60 1,274.67 1,266.60 1,271.97 0.0M
2021-12-21 1,258.23 1,271.21 1,258.23 1,266.60 0.0M
2021-12-20 1,279.99 1,279.99 1,255.44 1,258.23 0.0M
2021-12-17 1,277.83 1,281.34 1,276.13 1,279.99 0.0M
2021-12-16 1,268.38 1,277.83 1,264.27 1,277.83 0.0M
2021-12-15 1,276.60 1,276.60 1,265.61 1,268.38 0.0M
2021-12-14 1,271.47 1,276.60 1,263.93 1,276.60 0.0M
2021-12-13 1,266.09 1,277.41 1,264.67 1,271.47 0.0M
2021-12-09 1,268.28 1,272.42 1,261.59 1,266.09 0.0M
2021-12-08 1,263.14 1,270.82 1,261.45 1,268.28 0.0M
2021-12-07 1,247.95 1,265.46 1,247.95 1,263.14 0.0M
2021-12-03 1,253.34 1,256.50 1,247.48 1,247.95 0.0M
2021-12-02 1,249.78 1,253.67 1,241.89 1,253.34 0.0M
2021-12-01 1,227.60 1,249.78 1,225.54 1,249.78 0.0M
2021-11-30 1,246.43 1,263.54 1,227.47 1,227.60 0.0M
2021-11-29 1,259.18 1,268.10 1,245.86 1,246.43 0.0M
2021-11-26 1,283.86 1,283.86 1,256.58 1,259.18 0.0M
2021-11-25 1,287.92 1,293.79 1,280.75 1,283.86 0.0M
2021-11-24 1,282.73 1,296.96 1,282.73 1,287.92 0.0M
2021-11-23 1,280.31 1,288.07 1,279.19 1,282.73 0.0M
2021-11-22 1,276.70 1,284.72 1,274.29 1,280.31 0.0M
2021-11-19 1,282.28 1,286.54 1,274.68 1,276.70 0.0M
2021-11-18 1,279.35 1,285.27 1,276.23 1,282.28 0.0M
2021-11-17 1,280.94 1,288.78 1,278.90 1,279.35 0.0M
2021-11-16 1,279.11 1,288.83 1,279.11 1,280.94 0.0M
2021-11-15 1,274.24 1,283.80 1,274.24 1,279.11 0.0M
2021-11-12 1,277.34 1,283.95 1,273.70 1,274.24 0.0M
2021-11-11 1,276.95 1,280.79 1,273.42 1,277.34 0.0M
2021-11-10 1,271.53 1,279.54 1,269.37 1,276.95 0.0M
2021-11-09 1,268.95 1,277.53 1,268.95 1,271.53 0.0M
2021-11-08 1,267.74 1,272.99 1,264.80 1,268.95 0.0M
2021-11-05 1,270.71 1,272.11 1,263.75 1,267.74 0.0M
2021-11-04 1,263.71 1,271.59 1,258.59 1,270.71 0.0M
2021-11-03 1,270.58 1,273.90 1,259.22 1,263.71 0.0M
2021-11-02 1,266.64 1,273.46 1,263.93 1,270.58 0.0M
2021-11-01 1,274.12 1,283.68 1,264.42 1,266.64 0.0M
2021-10-29 1,279.75 1,284.12 1,272.48 1,274.12 0.0M
2021-10-28 1,284.54 1,286.33 1,277.52 1,279.75 0.0M
2021-10-27 1,292.88 1,293.09 1,284.10 1,284.54 0.0M
2021-10-26 1,292.60 1,296.80 1,285.46 1,292.88 0.0M
2021-10-25 1,300.27 1,301.80 1,288.27 1,292.60 0.0M
2021-10-21 1,292.45 1,301.37 1,292.45 1,300.27 0.0M
2021-10-20 1,285.41 1,293.90 1,285.26 1,292.45 0.0M
2021-10-19 1,296.58 1,299.91 1,283.43 1,285.41 0.0M
2021-10-18 1,287.04 1,298.62 1,287.04 1,296.58 0.0M
2021-10-15 1,286.67 1,297.49 1,284.59 1,287.04 0.0M
2021-10-14 1,288.98 1,292.98 1,282.51 1,286.67 0.0M
2021-10-12 1,285.91 1,293.74 1,282.04 1,288.98 0.0M
2021-10-11 1,288.78 1,296.92 1,284.89 1,285.91 0.0M
2021-10-08 1,281.20 1,292.25 1,281.20 1,288.78 0.0M
2021-10-07 1,278.19 1,286.96 1,276.28 1,281.20 0.0M
2021-10-06 1,280.88 1,287.53 1,274.64 1,278.19 0.0M
2021-10-05 1,274.52 1,282.09 1,273.11 1,280.88 0.0M
2021-10-04 1,266.76 1,280.07 1,266.76 1,274.52 0.0M
2021-10-01 1,270.75 1,272.01 1,260.51 1,266.76 0.0M
2021-09-30 1,276.91 1,280.91 1,265.68 1,270.75 0.0M
2021-09-29 1,283.15 1,283.15 1,268.23 1,276.91 0.0M
2021-09-28 1,284.02 1,290.70 1,281.14 1,283.15 0.0M
2021-09-27 1,286.29 1,294.55 1,280.06 1,284.02 0.0M
2021-09-23 1,280.96 1,292.35 1,280.96 1,286.29 0.0M
2021-09-22 1,278.54 1,285.89 1,275.16 1,280.96 0.0M
2021-09-21 1,272.97 1,282.77 1,261.82 1,278.54 0.0M
2021-09-20 1,289.86 1,289.86 1,270.61 1,272.97 0.0M
2021-09-17 1,295.24 1,301.02 1,285.41 1,289.86 0.0M
2021-09-16 1,290.40 1,298.22 1,289.41 1,295.24 0.0M
2021-09-15 1,288.88 1,294.02 1,284.75 1,290.40 0.0M
2021-09-14 1,293.13 1,296.70 1,284.84 1,288.88 0.0M
2021-09-13 1,296.57 1,304.46 1,288.32 1,293.13 0.0M
2021-09-10 1,289.49 1,300.33 1,285.88 1,296.57 0.0M
2021-09-09 1,298.27 1,304.63 1,288.02 1,289.49 0.0M
2021-09-08 1,297.25 1,302.93 1,288.66 1,298.27 0.0M
2021-09-07 1,307.66 1,315.99 1,296.94 1,297.25 0.0M
2021-09-06 1,309.62 1,313.71 1,304.44 1,307.66 0.0M
2021-09-03 1,309.38 1,318.57 1,304.02 1,309.62 0.0M
2021-09-02 1,294.25 1,315.04 1,294.25 1,309.38 0.0M
2021-09-01 1,301.43 1,306.98 1,292.00 1,294.25 0.0M
2021-08-31 1,301.68 1,306.23 1,296.36 1,301.43 0.0M
2021-08-30 1,282.69 1,303.57 1,282.69 1,301.68 0.0M
2021-08-27 1,276.25 1,285.68 1,273.35 1,282.69 0.0M
2021-08-26 1,275.95 1,279.21 1,272.37 1,276.25 0.0M
2021-08-25 1,266.72 1,277.70 1,266.11 1,275.95 0.0M
2021-08-24 1,253.90 1,278.32 1,253.90 1,266.72 0.0M
2021-08-23 1,240.51 1,256.44 1,240.51 1,253.90 0.0M
2021-08-20 1,241.52 1,248.86 1,235.42 1,240.51 0.0M
2021-08-19 1,250.30 1,250.55 1,241.47 1,241.52 0.0M
2021-08-18 1,247.65 1,256.63 1,246.95 1,250.30 0.0M
2021-08-17 1,237.10 1,249.91 1,237.10 1,247.65 0.0M
2021-08-16 1,235.62 1,237.26 1,220.71 1,237.10 0.0M
2021-08-13 1,234.24 1,243.28 1,229.92 1,235.62 0.0M
2021-08-11 1,240.09 1,247.80 1,233.50 1,234.24 0.0M
2021-08-10 1,232.16 1,245.81 1,232.16 1,240.09 0.0M
2021-08-09 1,224.26 1,236.61 1,224.26 1,232.16 0.0M
2021-08-06 1,230.22 1,240.30 1,218.67 1,224.26 0.0M
2021-08-05 1,246.37 1,249.74 1,229.07 1,230.22 0.0M
2021-08-04 1,249.04 1,252.79 1,241.63 1,246.37 0.0M
2021-08-03 1,240.52 1,249.49 1,238.23 1,249.04 0.0M
2021-08-02 1,232.72 1,241.50 1,229.00 1,240.52 0.0M
2021-07-30 1,241.65 1,244.54 1,231.41 1,232.72 0.0M
2021-07-29 1,235.58 1,246.50 1,235.58 1,241.65 0.0M
2021-07-27 1,245.95 1,249.37 1,231.98 1,235.58 0.0M
2021-07-23 1,253.81 1,254.85 1,242.78 1,245.95 0.0M
2021-07-22 1,244.16 1,254.75 1,244.16 1,253.81 0.0M
2021-07-21 1,244.06 1,249.11 1,236.41 1,244.16 0.0M
2021-07-20 1,255.77 1,255.77 1,236.74 1,244.06 0.0M
2021-07-19 1,271.83 1,271.83 1,251.87 1,255.77 0.0M
2021-07-16 1,269.99 1,272.51 1,264.03 1,271.83 0.0M
2021-07-15 1,268.22 1,276.59 1,267.68 1,269.99 0.0M
2021-07-14 1,273.68 1,274.61 1,264.11 1,268.22 0.0M
2021-07-13 1,256.89 1,275.95 1,256.89 1,273.68 0.0M
2021-07-12 1,263.82 1,272.49 1,251.03 1,256.89 0.0M
2021-07-09 1,260.40 1,268.51 1,253.97 1,263.82 0.0M
2021-07-08 1,280.60 1,280.93 1,257.07 1,260.40 0.0M
2021-07-07 1,293.16 1,293.16 1,279.11 1,280.60 0.0M
2021-07-06 1,285.92 1,299.24 1,285.92 1,293.16 0.0M
2021-07-05 1,283.16 1,287.94 1,279.74 1,285.92 0.0M
2021-07-02 1,292.47 1,297.10 1,280.23 1,283.16 0.0M
2021-07-01 1,290.96 1,296.28 1,286.97 1,292.47 0.0M
2021-06-30 1,294.18 1,303.29 1,288.53 1,290.96 0.0M
2021-06-29 1,282.46 1,297.24 1,282.06 1,294.18 0.0M
2021-06-28 1,283.10 1,285.20 1,269.70 1,282.46 0.0M
2021-06-25 1,283.34 1,294.35 1,278.16 1,283.10 0.0M
2021-06-24 1,281.57 1,283.81 1,268.04 1,283.34 0.0M
2021-06-23 1,283.15 1,293.05 1,279.75 1,281.57 0.0M
2021-06-22 1,283.24 1,295.89 1,282.71 1,283.15 0.0M
2021-06-21 1,292.79 1,292.79 1,274.87 1,283.24 0.0M
2021-06-18 1,295.14 1,299.29 1,285.26 1,292.79 0.0M
2021-06-17 1,300.44 1,306.03 1,293.17 1,295.14 0.0M
2021-06-16 1,293.55 1,311.64 1,293.55 1,300.44 0.0M
2021-06-15 1,305.33 1,306.70 1,291.86 1,293.55 0.0M
2021-06-14 1,309.10 1,314.13 1,301.12 1,305.33 0.0M
2021-06-11 1,304.71 1,312.49 1,301.98 1,309.10 0.0M
2021-06-10 1,303.52 1,312.06 1,303.52 1,304.71 0.0M
2021-06-09 1,293.75 1,307.13 1,293.75 1,303.52 0.0M
2021-06-08 1,296.17 1,302.50 1,287.67 1,293.75 0.0M
2021-06-07 1,295.11 1,309.53 1,294.39 1,296.17 0.0M
2021-06-04 1,304.51 1,307.84 1,295.11 1,295.11 0.0M
2021-06-02 1,304.42 1,312.49 1,299.75 1,304.51 0.0M
2021-06-01 1,281.82 1,305.16 1,281.82 1,304.42 0.0M
2021-05-31 1,273.52 1,283.93 1,270.08 1,281.82 0.0M
2021-05-28 1,268.08 1,282.37 1,268.08 1,273.52 0.0M
2021-05-27 1,259.74 1,274.73 1,259.30 1,268.08 0.0M
2021-05-25 1,248.36 1,264.76 1,248.36 1,259.74 0.0M
2021-05-24 1,250.33 1,256.77 1,243.82 1,248.36 0.0M
2021-05-21 1,255.21 1,258.65 1,242.87 1,250.33 0.0M
2021-05-20 1,265.42 1,269.75 1,253.92 1,255.21 0.0M
2021-05-19 1,273.13 1,273.78 1,262.39 1,265.42 0.0M
2021-05-18 1,259.15 1,278.71 1,259.15 1,273.13 0.0M
2021-05-17 1,267.34 1,268.36 1,251.09 1,259.15 0.0M
2021-05-14 1,260.77 1,269.90 1,250.92 1,267.34 0.0M
2021-05-13 1,277.88 1,277.88 1,226.22 1,251.56 0.0M
2021-05-12 1,280.30 1,284.14 1,261.21 1,277.88 0.0M
2021-05-11 1,281.74 1,281.85 1,264.81 1,280.30 0.0M
2021-05-10 1,273.99 1,285.15 1,272.20 1,281.74 0.0M
2021-05-07 1,265.43 1,278.08 1,265.05 1,273.99 0.0M
2021-05-06 1,244.37 1,268.29 1,244.37 1,265.43 0.0M
2021-05-05 1,260.79 1,268.12 1,242.83 1,244.37 0.0M
2021-04-30 1,269.90 1,272.57 1,259.25 1,260.79 0.0M
2021-04-29 1,249.83 1,271.01 1,249.83 1,269.90 0.0M
2021-04-28 1,237.46 1,253.26 1,237.46 1,249.83 0.0M
2021-04-27 1,234.88 1,244.09 1,232.50 1,237.46 0.0M
2021-04-26 1,228.11 1,238.27 1,222.56 1,234.88 0.0M
2021-04-23 1,235.58 1,235.58 1,223.98 1,228.11 0.0M
2021-04-22 1,239.75 1,250.02 1,233.07 1,235.58 0.0M
2021-04-21 1,240.41 1,245.30 1,235.14 1,239.75 0.0M
2021-04-20 1,239.99 1,244.58 1,235.29 1,240.41 0.0M
2021-04-19 1,224.57 1,241.24 1,224.57 1,239.99 0.0M
2021-04-16 1,209.54 1,226.34 1,209.54 1,224.57 0.0M
2021-04-12 1,222.73 1,224.01 1,206.69 1,209.54 0.0M
2021-04-09 1,208.80 1,228.34 1,208.80 1,222.73 0.0M
2021-04-08 1,212.80 1,215.61 1,203.97 1,208.80 0.0M
2021-04-07 1,225.82 1,225.82 1,210.57 1,212.80 0.0M
2021-04-05 1,235.86 1,239.48 1,221.11 1,225.82 0.0M
2021-04-02 1,232.10 1,243.47 1,232.10 1,235.86 0.0M
2021-04-01 1,228.94 1,237.93 1,228.94 1,232.10 0.0M
2021-03-31 1,230.53 1,234.87 1,226.76 1,228.94 0.0M
2021-03-30 1,226.24 1,234.74 1,226.24 1,230.53 0.0M
2021-03-29 1,218.47 1,234.43 1,218.47 1,226.24 0.0M
2021-03-26 1,218.14 1,223.12 1,213.20 1,218.47 0.0M
2021-03-25 1,217.79 1,223.87 1,212.67 1,218.14 0.0M
2021-03-24 1,211.63 1,217.79 1,203.91 1,217.79 0.0M
2021-03-23 1,213.97 1,220.53 1,209.27 1,211.63 0.0M
2021-03-22 1,213.96 1,219.94 1,206.65 1,213.97 0.0M
2021-03-19 1,216.89 1,216.89 1,207.24 1,213.96 0.0M
2021-03-18 1,215.63 1,231.95 1,215.63 1,216.89 0.0M
2021-03-17 1,220.78 1,221.46 1,211.66 1,215.63 0.0M
2021-03-16 1,228.19 1,231.47 1,219.09 1,220.78 0.0M
2021-03-15 1,228.22 1,236.48 1,223.25 1,228.19 0.0M
2021-03-12 1,237.46 1,247.39 1,226.06 1,228.22 0.0M
2021-03-11 1,236.32 1,244.75 1,229.59 1,237.46 0.0M
2021-03-10 1,220.94 1,236.32 1,219.24 1,236.32 0.0M
2021-03-09 1,217.18 1,227.65 1,211.64 1,220.94 0.0M
2021-03-08 1,210.62 1,229.71 1,210.62 1,217.18 0.0M
2021-03-05 1,204.52 1,222.74 1,203.70 1,210.62 0.0M
2021-03-04 1,220.30 1,220.30 1,203.91 1,204.52 0.0M
2021-03-03 1,186.51 1,220.30 1,186.51 1,220.30 0.0M
2021-03-02 1,190.85 1,194.05 1,186.43 1,186.51 0.0M
2021-03-01 1,193.02 1,197.86 1,183.71 1,190.85 0.0M
2021-02-25 1,184.84 1,203.04 1,184.84 1,193.02 0.0M
2021-02-24 1,198.57 1,204.48 1,184.84 1,184.84 0.0M
2021-02-23 1,184.01 1,206.68 1,184.01 1,198.20 0.0M
2021-02-22 1,198.58 1,204.66 1,180.08 1,184.01 0.0M
2021-02-19 1,210.01 1,210.01 1,195.82 1,198.58 0.0M
2021-02-18 1,212.02 1,223.59 1,210.01 1,210.01 0.0M
2021-02-17 1,217.46 1,223.13 1,209.73 1,212.02 0.0M
2021-02-16 1,221.36 1,225.40 1,215.23 1,217.46 0.0M
2021-02-15 1,197.77 1,227.51 1,197.77 1,221.36 0.0M
2021-02-11 1,206.66 1,211.81 1,193.85 1,197.77 0.0M
2021-02-10 1,208.94 1,217.84 1,203.06 1,206.66 0.0M
2021-02-09 1,205.48 1,221.82 1,205.48 1,208.94 0.0M
2021-02-08 1,193.16 1,210.04 1,193.16 1,205.48 0.0M
2021-02-05 1,186.37 1,199.31 1,186.37 1,193.16 0.0M
2021-02-04 1,188.98 1,196.47 1,183.10 1,186.37 0.0M
2021-02-03 1,202.25 1,214.31 1,188.98 1,188.98 0.0M
2021-02-02 1,193.92 1,208.25 1,193.92 1,202.25 0.0M
2021-02-01 1,189.39 1,197.95 1,174.80 1,193.92 0.0M
2021-01-29 1,193.87 1,203.03 1,178.49 1,189.39 0.0M
2021-01-28 1,218.49 1,218.49 1,193.58 1,193.87 0.0M
2021-01-27 1,238.78 1,238.78 1,218.49 1,218.49 0.0M
2021-01-26 1,229.87 1,240.41 1,216.06 1,238.78 0.0M
2021-01-25 1,226.86 1,236.30 1,221.58 1,229.87 0.0M
2021-01-22 1,234.82 1,242.96 1,221.25 1,226.86 0.0M
2021-01-21 1,244.80 1,251.75 1,232.49 1,234.82 0.0M
2021-01-20 1,249.08 1,256.40 1,239.64 1,244.80 0.0M
2021-01-19 1,239.10 1,259.03 1,239.10 1,249.08 0.0M
2021-01-18 1,251.03 1,251.03 1,231.04 1,239.10 0.0M
2021-01-15 1,271.21 1,280.31 1,244.16 1,251.03 0.0M
2021-01-14 1,284.98 1,289.57 1,269.30 1,271.21 0.0M
2021-01-13 1,279.11 1,300.14 1,279.11 1,284.98 0.0M
2021-01-12 1,274.55 1,283.69 1,260.89 1,279.11 0.0M
2021-01-11 1,270.27 1,291.98 1,259.18 1,274.55 0.0M
2021-01-08 1,229.54 1,270.27 1,229.54 1,270.27 0.0M
2021-01-07 1,224.14 1,239.59 1,224.14 1,229.54 0.0M
2021-01-06 1,239.27 1,246.89 1,218.85 1,224.14 0.0M
2021-01-05 1,205.90 1,239.27 1,200.72 1,239.27 0.0M
2021-01-04 1,191.34 1,206.59 1,171.54 1,205.90 0.0M