I

IIGm
🏛️ Thailand →
1.53
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
2021-12-30 48.00 50.00 47.25 50.00 0.9M
2021-12-29 49.50 51.00 47.25 48.00 1.3M
2021-12-28 45.00 48.50 45.00 48.00 1.3M
2021-12-27 44.00 45.75 44.00 45.00 0.2M
2021-12-24 46.00 46.00 44.25 44.25 0.2M
2021-12-23 45.50 46.25 42.50 45.75 1.5M
2021-12-22 46.75 47.75 45.50 45.50 0.5M
2021-12-21 46.25 47.50 46.00 46.50 0.3M
2021-12-20 46.25 47.50 46.00 46.00 0.2M
2021-12-17 46.50 46.75 45.75 46.00 0.3M
2021-12-16 46.25 48.00 46.25 46.75 0.5M
2021-12-15 48.50 48.50 45.75 46.00 1.3M
2021-12-14 49.75 50.25 48.25 48.50 0.8M
2021-12-13 49.00 51.50 48.00 50.75 0.5M
2021-12-09 48.75 49.25 47.75 48.25 0.3M
2021-12-08 49.50 49.50 47.00 48.75 0.6M
2021-12-07 46.50 48.00 45.25 47.50 0.6M
2021-12-03 47.50 47.50 45.50 46.25 0.4M
2021-12-02 43.00 48.50 42.75 46.25 2.5M
2021-12-01 41.50 43.25 41.50 42.75 0.3M
2021-11-30 43.00 43.75 40.50 41.75 0.6M
2021-11-29 42.50 44.50 42.25 42.25 0.4M
2021-11-26 41.50 44.00 41.50 43.00 0.9M
2021-11-25 42.75 42.75 41.25 41.25 0.3M
2021-11-24 41.50 43.25 41.50 42.50 0.6M
2021-11-23 42.25 42.75 41.50 41.75 0.4M
2021-11-22 42.50 42.75 41.25 41.75 0.3M
2021-11-19 41.75 42.50 41.25 41.50 0.3M
2021-11-18 40.25 41.75 39.75 41.25 0.7M
2021-11-17 43.25 43.75 40.00 40.50 1.8M
2021-11-16 43.50 44.00 42.00 43.75 0.9M
2021-11-15 43.00 44.50 41.50 42.50 1.3M
2021-11-12 41.75 43.75 41.25 42.50 1.1M
2021-11-11 42.00 42.00 40.00 41.00 0.4M
2021-11-10 42.75 44.25 41.25 41.50 0.8M
2021-11-09 45.00 45.00 42.25 43.00 0.9M
2021-11-08 41.50 44.00 40.25 44.00 0.8M
2021-11-05 40.00 41.50 39.75 41.00 1.2M
2021-11-04 38.00 40.50 38.00 40.00 1.6M
2021-11-03 37.00 38.75 37.00 38.00 0.6M
2021-11-02 40.75 41.50 37.00 37.25 1.1M
2021-11-01 40.00 41.50 39.75 40.75 0.4M
2021-10-29 40.00 41.75 40.00 40.00 0.8M
2021-10-28 42.00 42.25 40.25 40.25 0.5M
2021-10-27 39.50 41.75 38.50 41.75 0.5M
2021-10-26 39.50 40.25 37.50 39.25 1.0M
2021-10-25 40.25 41.00 39.25 39.25 0.7M
2021-10-21 38.00 40.50 37.75 39.50 1.5M
2021-10-20 38.75 38.75 37.25 37.75 0.7M
2021-10-19 33.75 38.50 33.75 38.50 1.3M
2021-10-18 34.00 35.00 33.50 33.50 0.5M
2021-10-15 35.25 35.25 33.50 34.00 0.4M
2021-10-14 35.75 35.75 34.75 35.00 0.5M
2021-10-12 32.75 35.00 32.50 35.00 1.1M
2021-10-11 33.00 33.25 32.25 33.00 0.3M
2021-10-08 33.50 33.50 33.00 33.00 0.2M
2021-10-07 33.75 34.25 32.50 33.25 0.7M
2021-10-06 34.25 35.00 33.75 34.00 0.3M
2021-10-05 35.00 35.25 34.25 34.50 0.5M
2021-10-04 33.75 35.25 33.75 34.75 0.3M
2021-10-01 33.00 33.75 32.25 33.50 0.5M
2021-09-30 34.00 34.25 32.75 33.25 0.4M
2021-09-29 34.00 34.50 33.50 34.00 0.3M
2021-09-28 35.50 35.50 34.00 34.00 0.4M
2021-09-27 36.00 36.00 33.50 35.50 1.3M
2021-09-23 33.25 37.25 33.00 35.50 2.7M
2021-09-22 33.25 34.50 31.25 33.50 1.9M
2021-09-21 30.50 33.00 29.75 33.00 1.4M
2021-09-20 31.25 32.00 30.50 31.00 1.2M
2021-09-17 31.50 32.75 30.25 31.25 2.5M
2021-09-16 28.00 31.25 28.00 31.00 5.3M
2021-09-15 27.50 29.50 27.50 28.00 4.2M
2021-09-14 27.25 27.50 27.00 27.25 0.3M
2021-09-13 27.00 27.50 27.00 27.25 0.4M
2021-09-10 27.25 27.50 27.00 27.25 0.5M
2021-09-09 27.50 27.50 26.75 27.50 0.2M
2021-09-08 27.25 27.25 26.50 27.25 0.6M
2021-09-07 27.00 27.50 26.50 27.00 0.6M
2021-09-06 27.50 27.50 26.75 27.00 0.6M
2021-09-03 27.50 28.75 26.75 27.50 2.6M
2021-09-02 27.50 27.75 27.00 27.25 0.4M
2021-09-01 27.50 28.00 27.25 27.50 0.4M
2021-08-31 27.50 28.25 27.50 27.50 0.5M
2021-08-30 28.00 28.00 27.50 27.75 0.3M
2021-08-27 28.00 28.25 27.50 27.50 0.4M
2021-08-26 28.00 28.25 27.50 28.00 0.9M
2021-08-25 27.25 27.75 27.00 27.50 0.5M
2021-08-24 27.75 27.75 27.25 27.25 0.5M
2021-08-23 28.50 29.00 27.50 27.50 2.1M
2021-08-20 27.00 28.25 27.00 27.75 1.2M
2021-08-19 26.75 27.25 26.50 27.00 0.2M
2021-08-18 27.25 27.75 27.00 27.00 0.4M
2021-08-17 26.75 27.50 26.50 27.25 0.4M
2021-08-16 27.00 27.00 25.00 26.75 1.2M
2021-08-13 27.00 29.00 26.75 27.25 3.5M
2021-08-11 27.00 27.25 26.00 26.25 0.5M
2021-08-10 27.00 27.25 26.75 27.00 0.2M
2021-08-09 27.00 27.75 26.75 26.75 0.3M
2021-08-06 27.25 27.25 26.50 27.00 0.2M
2021-08-05 27.75 28.00 26.25 27.25 0.4M
2021-08-04 27.00 28.00 27.00 27.75 0.6M
2021-08-03 27.50 27.50 27.00 27.25 0.2M
2021-08-02 27.00 27.50 26.75 27.00 0.2M
2021-07-30 27.00 27.50 26.75 26.75 0.2M
2021-07-29 26.00 28.00 26.00 27.00 1.1M
2021-07-27 26.00 26.25 25.75 26.00 0.1M
2021-07-23 26.75 26.75 26.00 26.00 0.1M
2021-07-22 26.50 26.75 26.25 26.25 0.1M
2021-07-21 26.00 26.50 26.00 26.50 0.2M
2021-07-20 26.00 26.25 25.50 26.00 0.2M
2021-07-19 26.25 26.75 26.00 26.00 0.2M
2021-07-16 27.00 27.75 26.75 26.75 1.2M
2021-07-15 26.50 26.75 26.50 26.75 0.1M
2021-07-14 27.00 27.00 26.25 26.50 0.2M
2021-07-13 26.25 26.75 26.25 26.75 0.2M
2021-07-12 26.25 26.25 26.00 26.25 0.1M
2021-07-09 25.25 26.00 25.00 26.00 0.3M
2021-07-08 26.50 26.50 25.25 25.50 0.6M
2021-07-07 26.25 27.25 26.25 26.75 0.3M
2021-07-06 26.25 26.75 26.00 26.25 0.2M
2021-07-05 27.00 27.00 26.00 26.25 0.2M
2021-07-02 27.75 27.75 26.50 26.50 0.1M
2021-07-01 27.25 27.50 27.00 27.25 0.1M
2021-06-30 27.50 28.25 27.00 27.00 0.7M
2021-06-29 26.50 27.00 26.50 27.00 0.1M
2021-06-28 26.50 26.75 26.00 26.50 0.1M
2021-06-25 26.75 27.50 26.25 26.50 0.5M
2021-06-24 26.50 27.00 26.25 26.75 0.3M
2021-06-23 27.50 27.50 26.50 26.50 0.5M
2021-06-22 28.50 29.00 27.25 27.25 1.2M
2021-06-21 27.25 28.25 27.25 28.25 0.8M
2021-06-18 27.25 27.50 26.50 27.50 0.7M
2021-06-17 28.00 28.25 27.00 27.25 1.4M
2021-06-16 26.50 28.50 26.25 28.50 3.4M
2021-06-15 26.25 26.75 26.00 26.25 0.5M
2021-06-14 26.00 26.50 25.75 26.00 0.5M
2021-06-11 25.50 25.75 25.25 25.25 0.2M
2021-06-10 25.75 25.75 25.25 25.50 0.1M
2021-06-09 25.75 25.75 25.25 25.50 0.1M
2021-06-08 25.50 25.50 25.00 25.50 0.1M
2021-06-07 25.50 25.75 25.00 25.25 0.3M
2021-06-04 25.50 25.75 25.00 25.25 0.4M
2021-06-02 25.50 25.75 25.25 25.50 0.1M
2021-06-01 26.00 26.00 25.25 25.25 0.3M
2021-05-31 26.50 26.50 26.00 26.00 0.1M
2021-05-28 26.50 26.75 25.75 26.00 0.2M
2021-05-27 26.50 27.00 26.25 26.25 0.7M
2021-05-25 25.25 26.00 25.25 26.00 0.2M
2021-05-24 25.50 25.75 25.25 25.25 0.1M
2021-05-21 26.00 26.25 25.00 25.50 0.2M
2021-05-20 26.75 26.75 26.00 26.00 0.3M
2021-05-19 25.50 26.25 25.25 25.75 0.3M
2021-05-18 25.50 25.50 25.00 25.50 0.1M
2021-05-17 25.50 25.50 25.00 25.25 0.2M
2021-05-14 24.30 25.50 24.10 25.50 0.8M
2021-05-13 23.30 24.70 23.20 24.10 1.1M
2021-05-12 24.70 24.70 23.60 23.60 1.5M
2021-05-11 25.25 25.50 24.70 24.70 1.1M
2021-05-10 25.50 25.75 25.25 25.25 1.3M
2021-05-07 26.50 26.50 25.50 25.75 1.5M
2021-05-06 26.50 27.00 26.25 26.50 0.3M
2021-05-05 26.50 27.00 26.25 26.50 0.4M
2021-04-30 26.50 27.00 26.50 26.50 0.4M
2021-04-29 27.25 27.25 26.50 26.50 0.6M
2021-04-28 27.00 27.50 27.00 27.25 0.2M
2021-04-27 26.50 28.00 26.25 27.00 0.7M
2021-04-26 27.00 27.00 26.25 26.50 0.5M
2021-04-23 28.00 28.00 27.00 27.00 0.7M
2021-04-22 28.75 28.75 28.25 28.25 0.5M
2021-04-21 27.75 28.75 27.75 28.75 0.6M
2021-04-20 27.50 28.00 27.50 27.75 0.5M
2021-04-19 27.25 27.50 27.00 27.50 0.4M
2021-04-16 27.00 27.75 26.75 27.00 0.7M
2021-04-12 27.00 27.00 25.75 26.00 0.7M
2021-04-09 26.50 28.00 26.50 27.00 0.4M
2021-04-08 26.50 27.00 26.25 26.50 0.2M
2021-04-07 26.50 27.25 26.50 26.75 0.3M
2021-04-05 28.00 28.00 27.00 27.50 0.3M
2021-04-02 28.25 28.25 27.50 27.50 0.3M
2021-04-01 27.75 29.00 27.75 28.00 0.9M
2021-03-31 27.25 27.75 27.25 27.50 0.2M
2021-03-30 26.75 27.75 26.75 27.00 0.5M
2021-03-29 28.00 28.00 26.75 26.75 1.1M
2021-03-26 29.75 30.50 28.00 28.00 3.5M
2021-03-25 26.25 29.00 26.00 29.00 2.7M
2021-03-24 26.00 26.25 26.00 26.00 0.3M
2021-03-23 26.00 26.50 26.00 26.00 0.4M
2021-03-22 27.00 27.50 26.00 26.00 1.0M
2021-03-19 25.50 26.50 25.50 26.25 0.7M
2021-03-18 26.25 26.50 25.50 25.50 0.7M
2021-03-17 26.50 26.75 26.00 26.25 0.6M
2021-03-16 26.50 27.25 26.25 26.50 0.7M
2021-03-15 27.50 27.50 26.25 26.50 0.9M
2021-03-12 26.75 27.50 26.00 27.25 1.2M
2021-03-11 26.00 26.75 25.25 26.75 0.7M
2021-03-10 26.25 26.25 25.50 25.50 0.7M
2021-03-09 24.10 26.00 24.10 26.00 1.2M
2021-03-08 23.80 24.20 23.60 24.10 0.4M
2021-03-05 23.50 23.80 23.30 23.50 0.4M
2021-03-04 24.50 24.50 23.50 23.50 0.8M
2021-03-03 24.00 24.50 23.80 24.50 0.4M
2021-03-02 23.70 24.10 23.40 24.00 0.3M
2021-03-01 23.40 23.90 23.40 23.70 0.4M
2021-02-25 23.30 24.00 23.30 23.30 0.6M
2021-02-24 23.50 24.10 23.30 23.30 0.3M
2021-02-23 22.80 23.80 22.70 23.60 0.4M
2021-02-22 24.60 24.70 22.50 23.20 0.5M
2021-02-19 24.80 24.80 24.50 24.50 0.3M
2021-02-18 24.80 24.90 24.70 24.80 0.2M
2021-02-17 25.25 25.50 24.70 24.80 0.7M
2021-02-16 25.25 25.50 25.25 25.25 0.1M
2021-02-15 26.00 26.00 25.00 25.25 0.4M
2021-02-11 25.50 26.00 25.00 26.00 0.3M
2021-02-10 25.75 25.75 25.00 25.50 0.2M
2021-02-09 26.00 26.00 25.00 25.75 0.4M
2021-02-08 26.00 26.00 25.50 25.75 0.3M
2021-02-05 26.00 26.25 25.50 25.75 0.3M
2021-02-04 25.25 26.00 25.00 26.00 0.7M
2021-02-03 24.60 25.25 24.60 25.25 0.5M
2021-02-02 24.60 24.80 24.50 24.60 0.4M
2021-02-01 24.70 24.80 24.20 24.60 0.3M
2021-01-29 24.90 25.25 24.20 24.70 1.3M
2021-01-28 25.50 25.75 24.70 24.70 2.4M
2021-01-27 25.75 26.25 25.75 26.25 1.7M
2021-01-26 26.50 29.00 25.25 25.75 6.8M
2021-01-25 25.50 27.25 25.25 27.00 3.8M
2021-01-22 25.50 25.50 24.70 25.00 1.2M
2021-01-21 25.00 25.75 25.00 25.25 0.5M
2021-01-20 25.25 26.00 25.25 25.50 0.8M
2021-01-19 25.00 25.25 24.60 25.25 0.8M
2021-01-18 24.40 25.25 24.10 25.00 0.9M
2021-01-15 24.30 24.60 24.00 24.20 0.7M
2021-01-14 24.40 24.80 24.30 24.40 0.4M
2021-01-13 24.60 24.90 24.40 24.40 0.6M
2021-01-12 24.00 24.80 23.80 24.50 0.9M
2021-01-11 23.50 24.10 23.50 23.70 0.2M
2021-01-08 23.90 24.00 23.30 23.50 0.6M
2021-01-07 24.00 24.10 23.60 23.90 0.2M
2021-01-06 24.30 24.40 23.50 24.00 1.1M
2021-01-05 23.90 24.50 23.90 24.50 1.3M
2021-01-04 22.20 23.80 22.10 23.80 2.0M