G Able PCL (GABLE)

GABLE
🏛️ Thailand →
3.00
Letzte Aktualisierung: 2025-09-30
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 4.38 4.44 4.34 4.38 0.9M
2023-12-27 4.48 4.50 4.38 4.38 1.2M
2023-12-26 4.56 4.60 4.44 4.46 3.1M
2023-12-25 4.46 4.58 4.40 4.52 5.3M
2023-12-22 4.48 4.48 4.38 4.46 2.1M
2023-12-21 4.16 4.48 4.16 4.48 5.6M
2023-12-20 4.22 4.30 4.16 4.18 1.3M
2023-12-19 4.12 4.24 4.10 4.18 0.6M
2023-12-18 4.04 4.18 4.00 4.10 0.4M
2023-12-15 4.02 4.10 3.98 4.02 0.6M
2023-12-14 3.94 4.00 3.94 4.00 1.3M
2023-12-13 4.00 4.02 3.90 3.90 0.8M
2023-12-12 4.12 4.12 4.02 4.04 0.3M
2023-12-08 4.16 4.18 4.08 4.12 0.3M
2023-12-07 4.24 4.24 4.14 4.14 0.1M
2023-12-06 4.16 4.24 4.16 4.20 0.1M
2023-12-04 4.14 4.20 4.12 4.12 0.1M
2023-12-01 4.10 4.18 4.10 4.12 0.2M
2023-11-30 4.18 4.20 4.08 4.10 1.3M
2023-11-29 4.32 4.32 4.16 4.16 0.9M
2023-11-28 4.26 4.34 4.22 4.32 0.5M
2023-11-27 4.28 4.30 4.16 4.22 0.3M
2023-11-24 4.32 4.38 4.18 4.20 0.5M
2023-11-23 4.36 4.36 4.28 4.28 0.5M
2023-11-22 4.40 4.42 4.34 4.36 0.8M
2023-11-21 4.30 4.42 4.30 4.34 1.3M
2023-11-20 4.28 4.36 4.24 4.30 0.4M
2023-11-17 4.24 4.32 4.24 4.28 0.7M
2023-11-16 4.26 4.32 4.22 4.26 1.8M
2023-11-15 4.04 4.24 4.04 4.18 1.2M
2023-11-14 4.00 4.02 3.98 4.00 0.2M
2023-11-13 4.08 4.08 3.94 3.98 0.5M
2023-11-10 4.16 4.16 4.06 4.06 0.4M
2023-11-09 4.26 4.26 4.10 4.14 0.7M
2023-11-08 4.20 4.28 4.18 4.20 0.6M
2023-11-07 4.24 4.30 4.18 4.18 0.5M
2023-11-06 4.32 4.36 4.24 4.30 0.6M
2023-11-03 4.18 4.32 4.16 4.28 1.2M
2023-11-02 4.02 4.18 4.02 4.16 1.2M
2023-11-01 3.84 4.00 3.84 3.98 0.8M
2023-10-31 3.98 4.04 3.82 3.82 2.0M
2023-10-30 4.08 4.08 3.98 4.02 0.9M
2023-10-27 4.10 4.14 3.98 4.06 2.0M
2023-10-26 4.28 4.32 4.10 4.10 1.8M
2023-10-25 4.32 4.40 4.26 4.30 0.9M
2023-10-24 4.32 4.34 4.26 4.28 1.4M
2023-10-20 4.46 4.46 4.34 4.34 2.5M
2023-10-19 4.48 4.50 4.44 4.44 1.1M
2023-10-18 4.56 4.56 4.44 4.44 1.0M
2023-10-17 4.48 4.58 4.48 4.52 0.6M
2023-10-16 4.60 4.60 4.44 4.46 2.2M
2023-10-12 4.70 4.74 4.62 4.62 1.1M
2023-10-11 4.56 4.72 4.56 4.68 1.0M
2023-10-10 4.54 4.62 4.52 4.54 1.8M
2023-10-09 4.56 4.58 4.48 4.50 3.7M
2023-10-06 4.66 4.72 4.58 4.58 2.6M
2023-10-05 4.70 4.76 4.62 4.62 3.0M
2023-10-04 4.64 4.78 4.62 4.68 3.0M
2023-10-03 4.80 4.80 4.68 4.70 3.0M
2023-10-02 4.94 4.94 4.80 4.80 4.4M
2023-09-29 4.90 5.00 4.88 4.88 3.3M
2023-09-28 5.00 5.10 4.86 4.86 5.2M
2023-09-27 5.00 5.10 4.86 5.05 9.0M
2023-09-26 5.30 5.50 5.00 5.00 10.3M
2023-09-25 5.30 5.45 5.20 5.30 4.3M
2023-09-22 5.40 5.40 5.15 5.30 6.6M
2023-09-21 5.30 5.45 5.25 5.35 7.9M
2023-09-20 5.30 5.50 5.10 5.40 28.6M
2023-09-19 4.86 5.35 4.84 5.25 12.8M
2023-09-18 4.96 4.96 4.84 4.84 3.5M
2023-09-15 5.00 5.15 5.00 5.00 10.3M
2023-09-14 4.74 5.05 4.72 5.05 5.1M
2023-09-13 4.90 4.90 4.68 4.70 4.2M
2023-09-12 4.88 4.94 4.86 4.90 0.9M
2023-09-11 4.94 4.98 4.86 4.88 3.1M
2023-09-08 4.96 5.05 4.94 4.94 2.8M
2023-09-07 4.90 4.98 4.88 4.94 0.9M
2023-09-06 5.00 5.00 4.86 4.90 3.9M
2023-09-05 4.94 5.05 4.94 4.98 1.7M
2023-09-04 5.05 5.10 4.92 4.92 4.3M
2023-09-01 5.15 5.30 5.00 5.05 9.5M
2023-08-31 5.10 5.20 5.00 5.10 11.1M
2023-08-30 5.05 5.15 5.05 5.05 4.1M
2023-08-29 5.00 5.10 4.96 5.05 8.6M
2023-08-28 5.00 5.10 4.92 4.98 10.9M
2023-08-25 4.90 4.96 4.88 4.96 2.9M
2023-08-24 4.64 5.05 4.64 4.96 16.1M
2023-08-23 4.64 4.68 4.60 4.62 1.5M
2023-08-22 4.50 4.66 4.50 4.62 2.9M
2023-08-21 4.48 4.54 4.46 4.52 0.7M
2023-08-18 4.54 4.56 4.48 4.50 1.0M
2023-08-17 4.50 4.58 4.46 4.54 1.8M
2023-08-16 4.54 4.54 4.40 4.48 1.7M
2023-08-15 4.60 4.62 4.52 4.56 1.0M
2023-08-11 4.52 4.64 4.48 4.58 2.9M
2023-08-10 4.52 4.56 4.46 4.52 1.1M
2023-08-09 4.52 4.56 4.46 4.50 2.1M
2023-08-08 4.56 4.58 4.46 4.50 1.2M
2023-08-07 4.54 4.58 4.50 4.54 2.3M
2023-08-04 4.44 4.54 4.38 4.52 4.4M
2023-08-03 4.82 4.86 4.36 4.40 16.3M
2023-08-02 4.94 4.94 4.84 4.84 1.5M
2023-07-31 4.94 4.96 4.88 4.94 0.7M
2023-07-27 4.84 4.96 4.82 4.90 0.9M
2023-07-26 4.88 4.88 4.82 4.84 1.1M
2023-07-25 4.90 4.96 4.80 4.88 3.8M
2023-07-24 4.94 4.94 4.84 4.88 2.2M
2023-07-21 4.98 4.98 4.84 4.94 4.0M
2023-07-20 4.96 5.00 4.88 4.96 2.2M
2023-07-19 5.00 5.05 4.96 4.98 4.2M
2023-07-18 5.00 5.05 4.98 5.00 1.1M
2023-07-17 5.00 5.05 4.96 5.05 1.9M
2023-07-14 4.94 5.00 4.94 5.00 1.5M
2023-07-13 4.90 4.92 4.84 4.90 0.9M
2023-07-12 5.00 5.00 4.80 4.84 3.2M
2023-07-11 5.00 5.05 4.92 4.96 2.1M
2023-07-10 5.00 5.00 4.96 4.96 1.3M
2023-07-07 4.96 5.05 4.94 4.98 1.5M
2023-07-06 5.10 5.10 4.96 4.98 2.9M
2023-07-05 5.20 5.20 5.05 5.10 1.4M
2023-07-04 5.05 5.25 5.05 5.20 2.2M
2023-07-03 5.10 5.15 5.05 5.10 2.9M
2023-06-30 5.05 5.15 5.05 5.05 1.3M
2023-06-29 4.88 5.10 4.88 5.05 2.7M
2023-06-28 5.05 5.10 4.84 4.88 3.5M
2023-06-27 4.94 5.15 4.94 5.00 3.5M
2023-06-26 5.10 5.15 4.88 4.96 5.5M
2023-06-23 5.20 5.20 5.05 5.05 3.9M
2023-06-22 5.20 5.25 5.10 5.20 4.4M
2023-06-21 5.20 5.25 5.15 5.15 4.9M
2023-06-20 5.15 5.15 5.00 5.00 4.7M
2023-06-19 5.15 5.20 5.10 5.15 4.2M
2023-06-16 5.35 5.35 5.10 5.20 7.4M
2023-06-15 5.50 5.55 5.25 5.25 8.4M
2023-06-14 5.55 5.60 5.45 5.50 5.0M
2023-06-13 5.55 5.60 5.50 5.55 4.7M
2023-06-12 5.50 5.60 5.45 5.50 6.8M
2023-06-09 5.55 5.60 5.40 5.45 12.0M
2023-06-08 5.60 5.60 5.40 5.50 13.0M
2023-06-07 5.75 5.75 5.60 5.60 7.6M
2023-06-06 5.80 6.00 5.65 5.70 11.8M
2023-06-02 5.70 5.80 5.65 5.80 5.2M
2023-06-01 5.75 5.85 5.55 5.65 8.2M
2023-05-31 5.65 5.85 5.60 5.75 13.9M
2023-05-30 5.50 5.75 5.40 5.65 16.2M
2023-05-29 5.80 5.95 5.35 5.50 20.4M
2023-05-26 6.05 6.10 5.65 5.70 18.8M
2023-05-25 5.60 6.00 5.50 6.00 28.6M
2023-05-24 5.10 5.65 5.05 5.55 24.1M
2023-05-23 4.94 5.20 4.94 5.20 14.5M
2023-05-22 4.86 4.96 4.82 4.90 7.9M
2023-05-19 4.86 4.90 4.80 4.84 7.6M
2023-05-18 5.00 5.10 4.82 4.82 17.1M
2023-05-17 5.40 5.45 4.90 4.94 14.3M
2023-05-16 5.40 5.60 5.35 5.40 11.8M
2023-05-15 6.00 6.05 5.15 5.20 22.2M
2023-05-12 6.10 6.10 5.85 5.85 16.3M
2023-05-11 6.30 6.35 6.05 6.05 35.5M
2023-05-10 5.90 6.25 5.85 6.25 84.6M
2023-05-09 7.30 7.60 6.00 6.00 336.6M