FTSE SET Small Cap (FTFSTHS)

FTFSTHS
🏛️ Thailand →
1,661.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 1,660.31 1,660.31 1,660.31 1,660.31 18,869.7K
10:00 1,662.56 1,662.56 1,659.89 1,659.89 16,658.6K
10:05 1,658.96 1,661.82 1,658.96 1,659.81 13,599.1K
10:10 1,659.91 1,659.91 1,658.29 1,658.42 9,919.7K
10:15 1,658.79 1,659.18 1,658.40 1,658.40 13,160.3K
10:20 1,658.38 1,658.38 1,656.92 1,656.92 9,408.4K
10:25 1,657.31 1,657.66 1,656.38 1,656.38 6,039.0K
10:30 1,656.13 1,657.35 1,656.13 1,657.35 10,530.3K
10:35 1,656.55 1,656.75 1,655.92 1,656.39 11,010.6K
10:40 1,656.06 1,656.82 1,655.35 1,656.82 6,988.8K
10:45 1,656.67 1,657.30 1,656.67 1,656.67 10,435.2K
10:50 1,656.80 1,656.94 1,655.95 1,655.95 6,980.7K
10:55 1,655.90 1,655.90 1,653.25 1,653.25 14,575.7K
11:00 1,653.02 1,653.02 1,652.15 1,652.15 7,422.7K
11:05 1,651.69 1,652.49 1,651.39 1,652.49 5,899.1K
11:10 1,651.92 1,652.75 1,651.77 1,652.33 8,885.2K
11:15 1,652.88 1,652.88 1,651.80 1,652.25 5,863.5K
11:20 1,651.32 1,652.03 1,651.32 1,652.03 1,566.6K
11:25 1,651.65 1,652.15 1,650.67 1,650.67 5,114.5K
11:30 1,651.99 1,651.99 1,650.67 1,650.67 5,372.8K
11:35 1,650.79 1,650.79 1,648.50 1,649.44 6,734.3K
11:40 1,649.47 1,649.80 1,649.04 1,649.80 4,244.9K
11:45 1,649.94 1,649.94 1,648.87 1,649.39 5,219.4K
11:50 1,649.05 1,649.05 1,648.19 1,648.73 7,882.4K
11:55 1,648.57 1,648.57 1,647.31 1,647.31 17,864.9K
12:00 1,648.15 1,648.22 1,647.39 1,647.76 12,360.3K
12:05 1,646.68 1,647.31 1,646.68 1,647.12 8,682.1K
12:10 1,646.28 1,646.73 1,645.18 1,645.18 8,618.2K
12:15 1,644.85 1,646.32 1,644.85 1,646.32 6,974.0K
12:20 1,646.32 1,646.97 1,646.32 1,646.97 5,431.1K
12:25 1,647.89 1,647.89 1,646.70 1,647.09 17,228.8K
12:30 1,647.57 1,647.57 1,647.57 1,647.57 2.3K
12:35 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
12:40 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
12:45 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
12:50 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
12:55 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:00 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:05 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:10 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:15 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:20 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:25 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:30 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:35 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:40 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:45 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:50 1,647.57 1,647.57 1,647.57 1,647.57 0.0K
13:55 1,647.57 1,647.57 1,645.08 1,645.08 8,525.2K
14:00 1,645.09 1,646.11 1,645.09 1,646.11 45,316.3K
14:05 1,646.01 1,646.79 1,645.98 1,646.79 12,524.7K
14:10 1,647.72 1,647.88 1,647.28 1,647.41 5,027.2K
14:15 1,647.78 1,647.94 1,647.33 1,647.94 2,535.6K
14:20 1,648.01 1,648.67 1,648.01 1,648.56 4,473.6K
14:25 1,648.77 1,648.77 1,647.62 1,647.62 8,655.5K
14:30 1,648.21 1,648.21 1,645.93 1,646.31 6,049.7K
14:35 1,645.92 1,646.33 1,644.68 1,644.68 6,174.4K
14:40 1,645.01 1,645.43 1,644.54 1,645.43 5,461.4K
14:45 1,645.77 1,646.05 1,645.53 1,645.53 9,365.8K
14:50 1,644.96 1,645.10 1,643.37 1,643.37 78,747.3K
14:55 1,643.78 1,643.78 1,640.06 1,640.06 55,790.5K
15:00 1,640.21 1,640.21 1,639.01 1,640.06 23,612.0K
15:05 1,639.71 1,639.71 1,637.10 1,637.80 14,451.0K
15:10 1,638.49 1,638.49 1,637.29 1,637.43 12,861.3K
15:15 1,637.78 1,638.59 1,637.74 1,638.59 9,413.7K
15:20 1,638.64 1,639.38 1,638.30 1,638.35 6,989.5K
15:25 1,638.42 1,639.52 1,638.24 1,639.52 4,351.9K
15:30 1,639.15 1,640.49 1,639.15 1,639.94 5,918.7K
15:35 1,640.50 1,640.50 1,640.15 1,640.28 3,622.5K
15:40 1,638.77 1,639.19 1,638.35 1,639.19 4,812.3K
15:45 1,639.51 1,639.68 1,639.43 1,639.68 6,985.1K
15:50 1,640.20 1,640.93 1,639.67 1,639.67 5,725.7K
15:55 1,640.30 1,640.30 1,639.61 1,640.11 2,051.9K
16:00 1,639.38 1,640.48 1,639.15 1,639.34 6,360.6K
16:05 1,638.40 1,639.30 1,637.78 1,637.78 20,500.1K
16:10 1,638.06 1,638.06 1,637.05 1,637.05 13,787.2K
16:15 1,637.18 1,637.27 1,636.08 1,636.08 15,444.5K
16:20 1,634.70 1,635.43 1,634.48 1,635.43 16,717.0K
16:25 1,634.96 1,635.00 1,633.32 1,633.32 15,621.7K
16:30 1,632.53 1,632.67 1,632.53 1,632.67 344.6K
16:35 1,632.67 1,632.67 1,631.36 1,631.36 35,067.8K
16:40 1,631.36 1,631.36 1,631.36 1,631.36 0.0K
17:45 1,631.36 1,631.36 1,631.36 1,631.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,660.26 1,664.11 1,654.77 1,661.00 416.0M
2025-09-25 1,648.89 1,662.46 1,648.89 1,660.26 400.8M
2025-09-24 1,631.36 1,650.80 1,630.73 1,648.89 397.4M
2025-09-23 1,659.56 1,662.56 1,631.36 1,631.36 762.8M
2025-09-22 1,682.87 1,689.01 1,659.56 1,659.56 685.6M
2025-09-19 1,681.52 1,690.49 1,678.91 1,682.87 1,245.8M
2025-09-18 1,688.37 1,693.99 1,677.26 1,681.52 754.8M
2025-09-17 1,688.55 1,693.10 1,684.66 1,688.37 668.6M
2025-09-16 1,665.88 1,688.55 1,665.88 1,688.55 653.5M
2025-09-15 1,660.08 1,667.98 1,656.10 1,665.88 631.5M
2025-09-12 1,652.70 1,662.71 1,652.70 1,660.08 607.1M
2025-09-11 1,651.02 1,657.29 1,650.17 1,652.70 612.9M
2025-09-10 1,646.12 1,656.83 1,645.29 1,651.02 957.5M
2025-09-09 1,627.75 1,647.63 1,627.75 1,646.12 668.0M
2025-09-08 1,614.24 1,632.55 1,614.24 1,627.75 586.9M
2025-09-05 1,595.33 1,616.66 1,595.33 1,614.24 666.4M
2025-09-04 1,597.79 1,609.21 1,595.33 1,595.33 575.7M
2025-09-03 1,589.52 1,601.20 1,589.52 1,597.79 644.3M
2025-09-02 1,583.55 1,592.41 1,583.55 1,589.52 297.3M
2025-09-01 1,582.72 1,587.80 1,578.13 1,583.55 298.1M
2025-08-29 1,593.70 1,595.62 1,582.66 1,582.72 387.3M
2025-08-28 1,587.85 1,596.51 1,587.85 1,593.70 337.4M
2025-08-27 1,601.73 1,603.18 1,587.85 1,587.85 398.4M
2025-08-26 1,617.77 1,617.77 1,601.73 1,601.73 607.2M
2025-08-25 1,617.77 1,617.77 1,617.77 1,617.77 378.7M
2025-08-22 1,604.78 1,611.10 1,604.78 1,609.51 297.4M
2025-08-21 1,609.28 1,612.65 1,603.34 1,604.78 385.7M
2025-08-20 1,598.06 1,610.00 1,594.47 1,609.28 406.3M
2025-08-19 1,600.43 1,609.93 1,598.06 1,598.06 523.9M
2025-08-18 1,609.61 1,613.29 1,599.75 1,600.43 618.1M
2025-08-15 1,615.46 1,620.46 1,602.58 1,609.61 618.7M
2025-08-14 1,644.29 1,644.29 1,614.96 1,615.46 534.3M
2025-08-13 1,648.02 1,653.13 1,641.45 1,644.29 520.8M
2025-08-08 1,647.42 1,653.85 1,644.30 1,648.02 442.9M
2025-08-07 1,638.85 1,657.93 1,638.85 1,647.42 803.4M
2025-08-06 1,609.57 1,640.00 1,609.57 1,638.85 745.1M
2025-08-05 1,587.65 1,610.63 1,587.65 1,609.57 330.3M
2025-08-04 1,593.68 1,595.03 1,581.64 1,587.65 291.9M
2025-08-01 1,608.95 1,623.44 1,592.84 1,593.68 562.4M
2025-07-31 1,617.81 1,621.26 1,607.56 1,608.95 523.1M
2025-07-30 1,601.14 1,617.81 1,601.14 1,617.81 464.9M
2025-07-29 1,590.96 1,601.14 1,581.86 1,601.14 321.7M
2025-07-25 1,589.10 1,594.27 1,588.49 1,590.96 356.9M
2025-07-24 1,599.33 1,604.29 1,581.56 1,589.10 443.1M
2025-07-23 1,572.36 1,599.33 1,572.36 1,599.33 446.0M
2025-07-22 1,593.73 1,601.68 1,572.36 1,572.36 560.1M
2025-07-21 1,593.24 1,602.81 1,591.65 1,593.73 420.6M
2025-07-18 1,586.32 1,599.08 1,586.32 1,593.24 642.1M
2025-07-17 1,567.69 1,589.09 1,567.69 1,586.32 688.1M
2025-07-16 1,572.74 1,578.74 1,564.61 1,567.69 669.2M
2025-07-15 1,544.44 1,574.23 1,544.44 1,572.74 584.5M
2025-07-14 1,531.73 1,550.23 1,531.73 1,544.44 635.2M
2025-07-11 1,520.15 1,532.91 1,520.15 1,531.73 321.8M
2025-07-09 1,529.37 1,533.32 1,518.30 1,520.15 333.6M
2025-07-08 1,529.80 1,535.24 1,516.15 1,529.37 391.1M
2025-07-07 1,537.43 1,537.43 1,519.95 1,529.80 340.6M
2025-07-04 1,535.81 1,544.15 1,532.98 1,537.43 430.4M
2025-07-03 1,512.50 1,537.66 1,512.50 1,535.81 609.6M
2025-07-02 1,498.41 1,512.50 1,496.55 1,512.50 392.4M
2025-07-01 1,489.10 1,498.41 1,484.22 1,498.41 357.8M
2025-06-30 1,482.36 1,489.10 1,482.36 1,489.10 521.9M
2025-06-27 1,497.25 1,500.12 1,482.36 1,482.36 477.4M
2025-06-26 1,489.39 1,509.81 1,489.39 1,497.25 1,096.3M
2025-06-25 1,483.02 1,489.39 1,467.59 1,489.39 2,855.3M
2025-06-24 1,454.70 1,483.02 1,454.70 1,483.02 316.3M
2025-06-23 1,485.52 1,485.52 1,448.20 1,454.70 354.8M
2025-06-20 1,488.10 1,501.07 1,485.52 1,485.52 314.0M
2025-06-19 1,513.73 1,513.73 1,484.95 1,488.10 404.0M
2025-06-18 1,536.02 1,539.50 1,513.48 1,513.73 471.6M
2025-06-17 1,533.91 1,539.59 1,533.32 1,536.02 209.5M
2025-06-16 1,550.44 1,550.44 1,523.78 1,533.91 278.8M
2025-06-13 1,565.99 1,565.99 1,544.69 1,550.44 336.5M
2025-06-12 1,584.12 1,586.08 1,565.99 1,565.99 308.7M
2025-06-11 1,586.61 1,590.86 1,582.24 1,584.12 353.1M
2025-06-10 1,585.04 1,594.34 1,583.61 1,586.61 395.4M
2025-06-09 1,582.24 1,586.55 1,579.73 1,585.04 256.0M
2025-06-06 1,577.66 1,582.24 1,573.80 1,582.24 417.4M
2025-06-05 1,571.96 1,579.62 1,571.96 1,577.66 286.1M
2025-06-04 1,593.80 1,594.41 1,570.33 1,571.96 310.9M
2025-05-30 1,599.46 1,599.46 1,591.82 1,593.80 357.1M
2025-05-29 1,591.33 1,605.92 1,591.33 1,599.46 370.6M
2025-05-28 1,592.91 1,603.16 1,591.12 1,591.33 525.0M
2025-05-27 1,605.06 1,605.95 1,589.49 1,592.91 436.5M
2025-05-26 1,605.54 1,608.89 1,599.57 1,605.06 400.3M
2025-05-23 1,602.32 1,613.04 1,602.32 1,605.54 337.7M
2025-05-22 1,623.36 1,624.67 1,601.02 1,602.32 796.3M
2025-05-21 1,635.44 1,642.86 1,623.36 1,623.36 385.3M
2025-05-20 1,632.77 1,640.40 1,629.01 1,635.44 427.0M
2025-05-19 1,637.54 1,639.65 1,628.74 1,632.77 604.3M
2025-05-16 1,638.25 1,645.62 1,635.29 1,637.54 520.6M
2025-05-15 1,666.68 1,666.68 1,637.67 1,638.25 605.9M
2025-05-14 1,673.75 1,674.27 1,662.15 1,666.68 402.0M
2025-05-13 1,661.71 1,679.54 1,661.71 1,673.75 543.6M
2025-05-09 1,668.61 1,673.24 1,652.65 1,661.71 675.4M
2025-05-08 1,684.72 1,686.72 1,667.55 1,668.61 729.8M
2025-05-07 1,653.13 1,684.72 1,653.13 1,684.72 779.9M
2025-05-06 1,668.54 1,669.13 1,653.13 1,653.13 633.5M
2025-05-02 1,673.92 1,679.84 1,668.54 1,668.54 554.5M
2025-04-30 1,672.83 1,673.92 1,665.18 1,673.92 559.6M
2025-04-29 1,674.64 1,677.55 1,664.63 1,672.83 457.7M
2025-04-28 1,683.61 1,684.81 1,672.88 1,674.64 550.4M
2025-04-25 1,667.87 1,685.31 1,667.87 1,682.29 633.2M
2025-04-24 1,661.51 1,670.44 1,656.58 1,667.87 657.8M
2025-04-23 1,655.18 1,669.08 1,655.18 1,661.51 556.7M
2025-04-22 1,640.37 1,655.18 1,635.62 1,655.18 609.7M
2025-04-21 1,662.40 1,668.61 1,639.65 1,640.37 542.1M
2025-04-18 1,639.28 1,663.92 1,639.28 1,662.40 510.1M
2025-04-17 1,618.98 1,641.34 1,618.98 1,639.28 402.9M
2025-04-16 1,574.16 1,618.98 1,574.16 1,618.98 363.6M
2025-04-11 1,586.19 1,586.19 1,569.85 1,574.16 320.1M
2025-04-10 1,537.48 1,594.64 1,537.48 1,586.19 511.6M
2025-04-09 1,538.58 1,538.64 1,507.72 1,537.48 652.0M
2025-04-08 1,625.68 1,625.68 1,524.76 1,538.58 785.3M
2025-04-04 1,662.16 1,662.16 1,615.22 1,625.68 478.5M
2025-04-03 1,672.21 1,672.21 1,656.91 1,662.16 379.5M
2025-04-02 1,670.86 1,680.15 1,670.39 1,672.21 410.5M
2025-04-01 1,663.08 1,679.27 1,663.08 1,670.86 339.3M
2025-03-31 1,687.73 1,687.73 1,655.23 1,663.08 522.9M
2025-03-28 1,701.81 1,702.81 1,687.63 1,687.73 190.1M
2025-03-27 1,717.36 1,719.35 1,701.81 1,701.81 289.5M
2025-03-26 1,717.41 1,725.68 1,716.20 1,717.36 287.9M
2025-03-25 1,722.19 1,725.04 1,715.16 1,717.41 369.6M
2025-03-24 1,720.41 1,724.76 1,717.31 1,722.19 332.4M
2025-03-21 1,739.75 1,743.67 1,718.43 1,720.41 515.8M
2025-03-20 1,748.03 1,756.55 1,738.15 1,739.75 649.0M
2025-03-19 1,727.34 1,752.64 1,727.34 1,748.03 722.9M
2025-03-18 1,726.40 1,734.09 1,715.79 1,727.34 421.9M
2025-03-17 1,730.56 1,735.68 1,721.61 1,726.40 446.9M
2025-03-14 1,716.92 1,730.56 1,716.92 1,730.56 403.5M
2025-03-13 1,723.61 1,727.89 1,716.92 1,716.92 410.0M
2025-03-12 1,752.24 1,752.24 1,720.30 1,723.61 641.4M
2025-03-11 1,742.94 1,752.24 1,723.71 1,752.24 535.9M
2025-03-10 1,757.59 1,760.05 1,740.50 1,742.94 601.3M
2025-03-07 1,738.89 1,758.15 1,737.75 1,757.59 612.0M
2025-03-06 1,751.13 1,757.69 1,736.01 1,738.89 655.6M
2025-03-05 1,717.37 1,751.13 1,717.37 1,751.13 551.7M
2025-03-04 1,723.28 1,733.94 1,715.26 1,717.37 459.2M
2025-03-03 1,737.86 1,747.62 1,720.69 1,723.28 526.1M
2025-02-28 1,745.90 1,745.90 1,722.62 1,737.86 424.2M
2025-02-27 1,771.94 1,775.56 1,743.53 1,745.90 373.8M
2025-02-26 1,747.44 1,774.66 1,747.40 1,771.94 431.3M
2025-02-25 1,789.93 1,789.93 1,747.44 1,747.44 475.6M
2025-02-24 1,803.05 1,803.05 1,780.92 1,789.93 443.3M
2025-02-21 1,797.81 1,805.17 1,792.37 1,803.05 407.5M
2025-02-20 1,807.14 1,815.29 1,790.75 1,797.81 483.9M
2025-02-19 1,777.89 1,807.14 1,777.89 1,807.14 627.1M
2025-02-18 1,755.22 1,783.49 1,755.22 1,777.89 454.7M
2025-02-17 1,742.35 1,756.29 1,726.18 1,755.22 392.2M
2025-02-14 1,741.88 1,751.75 1,738.25 1,742.35 344.1M
2025-02-13 1,755.43 1,763.19 1,741.88 1,741.88 387.9M
2025-02-11 1,726.04 1,757.57 1,726.04 1,755.43 346.0M
2025-02-10 1,738.42 1,738.42 1,723.10 1,726.04 421.4M
2025-02-07 1,729.23 1,738.42 1,699.51 1,738.42 636.2M
2025-02-06 1,769.12 1,771.18 1,729.23 1,729.23 563.9M
2025-02-05 1,785.88 1,795.39 1,769.09 1,769.12 355.7M
2025-02-04 1,797.89 1,815.49 1,785.64 1,785.88 355.3M
2025-02-03 1,815.07 1,815.07 1,774.19 1,797.89 626.1M
2025-01-31 1,842.16 1,848.79 1,811.34 1,815.07 432.7M
2025-01-30 1,857.23 1,863.47 1,840.32 1,842.16 485.6M
2025-01-29 1,862.50 1,872.84 1,857.13 1,857.23 332.1M
2025-01-28 1,852.15 1,865.77 1,851.49 1,862.50 362.6M
2025-01-27 1,873.36 1,877.39 1,852.15 1,852.15 479.9M
2025-01-24 1,858.65 1,874.00 1,858.65 1,873.36 519.7M
2025-01-23 1,865.33 1,872.15 1,855.24 1,858.65 493.5M
2025-01-22 1,852.75 1,868.95 1,852.75 1,865.33 519.9M
2025-01-21 1,830.00 1,852.98 1,830.00 1,852.75 560.9M
2025-01-20 1,822.68 1,838.19 1,822.68 1,830.00 481.4M
2025-01-17 1,851.14 1,851.34 1,822.68 1,822.68 701.6M
2025-01-16 1,863.02 1,870.98 1,849.86 1,851.14 626.9M
2025-01-15 1,859.53 1,864.71 1,852.48 1,863.02 520.9M
2025-01-14 1,885.02 1,899.12 1,859.53 1,859.53 596.1M
2025-01-13 1,905.43 1,905.43 1,879.29 1,885.02 528.0M
2025-01-10 1,900.76 1,908.45 1,887.62 1,905.43 613.0M
2025-01-09 1,944.37 1,946.47 1,897.81 1,900.76 1,017.0M
2025-01-08 1,970.62 1,970.62 1,944.37 1,944.37 518.9M
2025-01-07 1,958.11 1,975.91 1,958.11 1,970.62 681.2M
2025-01-06 1,976.60 1,983.87 1,957.97 1,958.11 601.9M
2025-01-03 1,976.45 1,988.16 1,974.76 1,976.60 572.7M
2025-01-02 1,987.85 1,995.29 1,973.11 1,976.45 621.4M