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
2022-12-30 35.25 37.00 34.75 37.00 0.5M
2022-12-29 34.75 35.25 34.75 35.00 0.2M
2022-12-28 35.00 35.00 34.75 35.00 0.1M
2022-12-27 35.00 35.25 34.75 35.00 0.2M
2022-12-26 34.50 35.00 34.50 34.75 0.1M
2022-12-23 34.50 35.00 34.25 34.50 0.2M
2022-12-22 35.00 36.00 34.50 35.00 0.4M
2022-12-21 34.50 35.00 34.50 34.75 0.1M
2022-12-20 36.25 36.25 34.50 34.50 0.7M
2022-12-19 37.50 37.50 36.00 36.25 0.6M
2022-12-16 38.00 38.00 37.00 37.50 0.5M
2022-12-15 39.25 39.25 38.00 38.25 0.5M
2022-12-14 38.50 39.50 38.25 39.25 0.5M
2022-12-13 38.75 38.75 38.00 38.25 0.4M
2022-12-09 37.75 38.75 37.75 38.75 1.0M
2022-12-08 36.50 38.00 36.50 37.50 0.3M
2022-12-07 36.50 37.25 36.00 36.25 0.3M
2022-12-06 37.75 38.00 36.50 36.50 0.4M
2022-12-02 37.75 38.00 37.25 37.75 0.3M
2022-12-01 37.25 38.25 37.25 37.75 0.6M
2022-11-30 36.75 37.25 36.50 37.00 0.5M
2022-11-29 36.75 37.00 36.00 36.50 0.4M
2022-11-28 37.25 37.25 36.75 36.75 0.2M
2022-11-25 37.75 37.75 37.00 37.25 0.3M
2022-11-24 37.00 38.00 36.75 37.75 0.6M
2022-11-23 36.00 37.25 35.75 36.50 0.4M
2022-11-22 36.00 37.25 35.75 36.00 0.4M
2022-11-21 38.00 38.50 36.75 36.75 0.8M
2022-11-18 40.75 40.75 38.00 38.00 0.7M
2022-11-17 40.75 41.50 40.50 40.75 0.2M
2022-11-16 40.50 41.25 40.50 40.75 0.3M
2022-11-15 40.75 40.75 40.00 40.50 0.2M
2022-11-14 40.50 41.75 39.75 40.50 0.8M
2022-11-11 41.00 42.25 40.25 42.00 0.7M
2022-11-10 39.75 40.50 39.75 40.00 0.1M
2022-11-09 40.25 40.75 40.00 40.00 0.2M
2022-11-08 40.00 40.75 39.75 40.00 0.4M
2022-11-07 40.75 41.00 38.50 39.75 0.7M
2022-11-04 41.25 41.25 40.00 40.25 0.5M
2022-11-03 40.75 41.25 40.50 40.75 0.2M
2022-11-02 41.75 41.75 40.00 40.75 0.7M
2022-11-01 43.50 43.50 41.00 41.50 0.7M
2022-10-31 43.25 43.75 42.75 43.50 0.3M
2022-10-28 44.00 44.50 42.75 42.75 0.4M
2022-10-27 43.75 44.00 42.75 43.75 0.2M
2022-10-26 43.00 45.50 43.00 43.50 0.9M
2022-10-25 43.00 43.50 42.25 42.75 0.2M
2022-10-21 43.25 44.00 43.00 43.00 0.1M
2022-10-20 43.18 43.43 42.44 43.43 0.2M
2022-10-19 43.43 43.43 42.44 42.94 0.2M
2022-10-18 42.44 43.43 42.20 42.94 0.3M
2022-10-17 40.22 42.20 39.97 41.70 0.2M
2022-10-12 39.97 40.96 39.97 40.71 0.2M
2022-10-11 39.73 40.47 39.23 39.73 0.1M
2022-10-10 41.70 41.95 39.73 40.22 0.6M
2022-10-07 43.18 43.43 41.46 41.95 0.3M
2022-10-06 42.69 43.68 42.69 43.18 0.7M
2022-10-05 42.94 43.18 42.20 42.44 0.6M
2022-10-04 41.46 42.69 40.96 42.44 0.7M
2022-10-03 41.95 42.20 40.47 40.47 0.4M
2022-09-30 41.70 42.69 41.21 42.20 0.4M
2022-09-29 43.68 43.92 41.46 41.70 0.8M
2022-09-28 43.18 43.68 41.95 43.18 0.7M
2022-09-27 46.39 46.39 43.18 43.18 1.4M
2022-09-26 45.65 46.39 44.91 46.14 0.5M
2022-09-23 47.38 47.87 45.65 45.65 0.6M
2022-09-22 44.91 47.13 44.91 47.13 0.4M
2022-09-21 45.90 46.14 45.16 45.16 0.3M
2022-09-20 46.64 46.88 45.65 45.65 0.4M
2022-09-19 45.90 46.64 45.40 46.14 0.5M
2022-09-16 47.62 47.87 45.16 45.40 1.6M
2022-09-15 49.60 49.60 47.87 48.12 0.4M
2022-09-14 47.62 49.84 47.38 49.10 0.5M
2022-09-13 50.09 51.08 49.35 49.35 0.7M
2022-09-12 49.60 50.09 48.61 49.84 1.0M
2022-09-09 51.33 51.57 49.10 49.35 2.4M
2022-09-08 46.14 50.34 46.14 49.84 3.0M
2022-09-07 45.90 46.88 45.40 45.40 0.8M
2022-09-06 46.14 46.88 45.40 46.14 1.0M
2022-09-05 45.90 46.14 45.16 45.40 0.5M
2022-09-02 44.17 46.14 44.17 45.65 0.6M
2022-09-01 45.16 45.40 43.68 44.66 1.1M
2022-08-31 45.65 45.90 44.66 45.16 0.6M
2022-08-30 45.40 46.39 45.40 45.90 0.8M
2022-08-29 46.14 47.38 44.91 44.91 2.8M
2022-08-26 49.35 50.34 48.12 48.61 1.1M
2022-08-25 47.38 48.61 47.38 48.36 0.9M
2022-08-24 47.38 47.87 46.64 46.88 0.6M
2022-08-23 47.13 48.86 45.90 47.13 2.2M
2022-08-22 45.90 47.38 45.16 47.38 1.7M
2022-08-19 44.17 46.88 44.17 46.64 3.9M
2022-08-18 40.96 42.94 40.47 42.94 1.6M
2022-08-17 41.21 41.70 40.71 40.96 0.3M
2022-08-16 41.21 41.70 40.71 40.96 0.7M
2022-08-15 41.46 41.95 39.73 40.71 2.0M
2022-08-11 41.70 43.18 41.46 42.94 2.0M
2022-08-10 41.70 41.70 40.22 41.46 1.7M
2022-08-09 40.22 42.20 39.97 41.70 1.4M
2022-08-08 39.73 40.22 39.73 39.73 0.2M
2022-08-05 40.96 41.46 39.48 39.48 0.6M
2022-08-04 40.22 41.21 39.97 40.71 1.0M
2022-08-03 39.73 39.97 38.99 39.97 0.4M
2022-08-02 38.99 39.97 38.74 39.97 0.8M
2022-08-01 38.00 39.73 38.00 39.23 0.7M
2022-07-27 36.52 37.51 36.27 37.51 0.4M
2022-07-26 37.26 37.75 36.27 36.27 0.2M
2022-07-25 37.51 37.51 36.77 37.26 0.1M
2022-07-22 36.77 37.51 36.77 37.51 0.3M
2022-07-21 36.52 37.26 36.03 37.01 0.4M
2022-07-20 35.04 36.77 35.04 36.52 0.9M
2022-07-19 35.78 35.78 34.30 34.55 0.6M
2022-07-18 34.79 36.03 34.79 35.78 0.5M
2022-07-15 35.04 35.53 33.81 34.55 0.5M
2022-07-14 38.00 38.25 35.04 35.04 0.8M
2022-07-12 39.23 39.23 37.51 37.75 0.3M
2022-07-11 39.73 39.73 38.74 38.99 0.3M
2022-07-08 39.23 39.97 38.74 39.73 0.8M
2022-07-07 38.49 38.99 38.49 38.74 0.1M
2022-07-06 38.00 38.99 37.51 38.25 0.6M
2022-07-05 39.73 40.22 37.51 37.51 0.7M
2022-07-04 40.47 40.47 39.48 39.48 0.2M
2022-07-01 41.21 41.46 39.97 40.47 0.8M
2022-06-30 41.21 43.18 40.71 41.70 2.1M
2022-06-29 41.46 42.20 40.71 41.21 1.4M
2022-06-28 41.21 41.95 40.47 41.70 1.1M
2022-06-27 39.73 41.21 39.73 41.21 1.0M
2022-06-24 39.48 39.97 38.49 39.48 0.6M
2022-06-23 39.23 39.48 38.74 39.23 0.2M
2022-06-22 39.48 40.47 38.74 38.99 0.8M
2022-06-21 38.00 39.73 38.00 39.48 1.0M
2022-06-20 38.49 38.74 37.51 38.00 0.3M
2022-06-17 38.25 38.74 37.26 38.25 0.6M
2022-06-16 39.23 39.97 38.00 38.49 0.9M
2022-06-15 38.74 39.23 37.01 38.25 0.5M
2022-06-14 37.75 39.97 37.75 38.49 1.2M
2022-06-13 39.73 39.97 38.00 38.25 1.0M
2022-06-10 41.21 41.46 40.71 41.21 0.5M
2022-06-09 42.44 42.44 41.21 41.46 0.6M
2022-06-08 41.46 43.18 41.21 42.20 0.9M
2022-06-07 41.70 41.70 40.71 40.96 0.3M
2022-06-06 41.21 41.95 40.47 41.70 0.6M
2022-06-02 40.96 41.70 40.47 40.96 0.4M
2022-06-01 42.44 42.44 39.97 40.71 0.8M
2022-05-31 41.46 42.20 40.71 41.95 0.7M
2022-05-30 43.18 43.68 41.46 41.70 1.3M
2022-05-27 42.44 42.94 41.46 41.95 1.3M
2022-05-26 39.48 42.44 38.99 41.95 2.8M
2022-05-25 38.00 39.73 38.00 38.99 0.8M
2022-05-24 39.73 39.73 37.75 37.75 0.7M
2022-05-23 39.23 39.97 38.74 39.48 0.7M
2022-05-20 40.47 40.47 38.25 38.99 1.6M
2022-05-19 36.27 40.47 36.27 39.73 3.9M
2022-05-18 35.53 38.49 35.04 37.26 2.1M
2022-05-17 32.82 35.78 32.82 35.29 1.1M
2022-05-13 33.56 33.81 32.57 33.07 0.5M
2022-05-12 33.56 33.56 31.09 31.58 0.5M
2022-05-11 34.05 34.30 33.07 33.56 0.4M
2022-05-10 34.55 34.55 33.31 34.05 0.7M
2022-05-09 33.81 35.04 33.81 34.55 0.7M
2022-05-06 33.07 34.55 32.08 34.55 0.8M
2022-05-05 33.56 34.30 33.56 33.81 0.4M
2022-05-03 35.53 35.78 33.56 33.56 1.5M
2022-04-29 35.29 36.52 35.04 35.53 2.1M
2022-04-28 33.56 34.79 33.31 34.55 1.0M
2022-04-27 32.82 33.07 31.83 32.57 0.3M
2022-04-26 33.31 33.56 32.33 32.82 0.5M
2022-04-25 32.57 34.05 32.57 32.82 0.8M
2022-04-22 35.29 35.78 33.81 33.81 0.6M
2022-04-21 35.29 35.78 35.29 35.29 0.3M
2022-04-20 36.77 37.01 35.29 35.53 0.9M
2022-04-19 35.78 36.77 35.78 36.52 0.6M
2022-04-18 36.77 36.77 35.04 35.78 0.6M
2022-04-12 34.55 37.51 34.30 36.27 1.0M
2022-04-11 39.23 39.48 35.78 35.78 1.5M
2022-04-08 36.52 38.49 36.03 38.49 2.1M
2022-04-07 34.79 36.03 33.56 36.03 0.9M
2022-04-05 35.53 37.51 35.04 35.04 2.2M
2022-04-04 35.04 35.53 34.55 35.04 0.6M
2022-04-01 34.30 35.04 33.81 34.79 0.7M
2022-03-31 34.05 34.55 33.56 34.05 0.5M
2022-03-30 33.81 34.05 32.82 33.56 0.4M
2022-03-29 34.05 35.29 33.31 33.56 0.8M
2022-03-28 33.56 34.05 32.82 34.05 0.4M
2022-03-25 33.07 34.30 32.82 33.07 0.8M
2022-03-24 34.50 34.75 33.25 33.25 0.8M
2022-03-23 33.00 35.00 33.00 34.50 1.1M
2022-03-22 32.75 33.75 32.25 32.75 0.3M
2022-03-21 33.75 34.75 32.75 32.75 0.5M
2022-03-18 33.25 33.75 32.25 32.50 0.4M
2022-03-17 32.50 33.50 32.50 33.00 0.3M
2022-03-16 31.50 32.50 31.50 31.75 0.3M
2022-03-15 32.25 32.75 31.00 31.00 0.2M
2022-03-14 31.25 32.50 31.25 31.75 0.2M
2022-03-11 30.75 31.75 30.75 31.25 0.1M
2022-03-10 31.50 31.75 30.50 30.75 0.2M
2022-03-09 30.00 31.25 29.50 31.00 0.3M
2022-03-08 30.00 30.25 28.50 30.00 0.5M
2022-03-07 31.25 31.25 29.25 29.75 0.5M
2022-03-04 31.00 32.75 31.00 31.75 0.3M
2022-03-03 31.50 31.75 30.50 31.25 0.5M
2022-03-02 33.00 33.25 31.00 31.00 0.8M
2022-03-01 34.25 34.50 33.00 33.00 0.7M
2022-02-28 33.25 34.75 33.00 33.75 0.3M
2022-02-25 33.50 34.00 32.50 33.50 0.6M
2022-02-24 34.75 35.00 31.25 32.50 1.2M
2022-02-23 33.50 35.25 33.25 34.75 0.6M
2022-02-22 33.00 33.50 33.00 33.25 0.2M
2022-02-21 33.25 34.50 32.75 33.50 0.6M
2022-02-18 34.00 34.75 32.75 33.00 0.6M
2022-02-17 35.25 35.50 34.00 34.25 0.7M
2022-02-15 33.50 35.75 33.50 35.50 0.9M
2022-02-14 34.25 34.25 32.25 33.00 0.4M
2022-02-11 34.75 35.25 33.50 34.25 0.6M
2022-02-10 35.00 36.00 34.00 34.75 1.1M
2022-02-09 36.00 37.25 34.50 34.75 1.0M
2022-02-08 37.50 37.75 35.75 36.00 0.7M
2022-02-07 38.50 39.00 37.00 37.50 0.7M
2022-02-04 39.50 40.25 38.50 38.50 0.7M
2022-02-03 40.75 40.75 39.75 39.75 0.6M
2022-02-02 41.25 42.00 40.00 40.50 0.6M
2022-02-01 39.25 41.50 39.25 41.25 1.5M
2022-01-31 37.00 38.75 37.00 38.50 0.6M
2022-01-28 37.75 38.50 36.00 37.00 1.6M
2022-01-27 38.50 38.50 36.75 37.50 0.6M
2022-01-26 40.00 40.75 38.75 38.75 0.8M
2022-01-25 39.00 40.25 38.00 39.50 1.3M
2022-01-24 41.50 42.50 39.00 40.00 1.6M
2022-01-21 44.75 44.75 42.25 43.25 1.3M
2022-01-20 43.50 45.25 43.25 44.75 0.4M
2022-01-19 47.75 48.00 44.75 44.75 1.0M
2022-01-18 47.75 48.50 46.00 48.00 1.3M
2022-01-17 48.00 49.25 47.50 47.75 0.3M
2022-01-14 50.00 50.00 47.75 48.00 0.8M
2022-01-13 51.75 52.00 49.75 50.00 0.4M
2022-01-12 50.75 52.00 50.75 51.25 0.3M
2022-01-11 49.00 51.75 49.00 50.75 0.5M
2022-01-10 53.00 53.00 48.25 49.25 1.0M
2022-01-07 53.75 54.00 51.25 52.25 0.5M
2022-01-06 56.00 56.00 50.75 53.50 1.1M
2022-01-05 58.00 60.00 55.50 56.75 1.6M
2022-01-04 50.50 58.50 50.50 57.75 2.6M