KC Metalsheet PCL (KCMm)

KCMm
🏛️ Thailand →
0.21
Letzte Aktualisierung: 2025-10-01
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 1.02 1.03 1.02 1.02 0.3M
2021-12-29 1.02 1.03 1.02 1.03 0.5M
2021-12-28 1.02 1.04 1.01 1.01 1.9M
2021-12-27 1.03 1.04 1.02 1.03 1.2M
2021-12-24 1.04 1.04 1.02 1.02 1.1M
2021-12-23 1.04 1.04 1.03 1.04 0.8M
2021-12-22 1.03 1.06 1.03 1.03 4.5M
2021-12-21 1.03 1.04 1.02 1.03 2.1M
2021-12-20 1.06 1.06 1.03 1.03 3.1M
2021-12-17 1.07 1.08 1.06 1.06 1.4M
2021-12-16 1.07 1.09 1.06 1.07 3.5M
2021-12-15 1.09 1.09 1.06 1.07 4.8M
2021-12-14 1.05 1.08 1.04 1.08 5.7M
2021-12-13 1.06 1.07 1.04 1.05 1.9M
2021-12-09 1.04 1.07 1.04 1.05 3.2M
2021-12-08 1.05 1.05 1.03 1.03 1.3M
2021-12-07 1.04 1.04 1.03 1.03 1.4M
2021-12-03 1.03 1.04 1.02 1.03 1.7M
2021-12-02 1.02 1.03 1.02 1.02 1.1M
2021-12-01 1.01 1.03 1.00 1.02 1.2M
2021-11-30 1.02 1.04 1.01 1.01 2.9M
2021-11-29 1.04 1.04 1.01 1.02 1.8M
2021-11-26 1.07 1.07 1.03 1.04 3.4M
2021-11-25 1.07 1.09 1.05 1.06 3.1M
2021-11-24 1.05 1.07 1.03 1.07 5.2M
2021-11-23 1.03 1.05 1.03 1.04 2.4M
2021-11-22 1.04 1.04 1.02 1.03 1.0M
2021-11-19 1.03 1.04 1.02 1.04 3.3M
2021-11-18 1.04 1.04 1.02 1.04 1.6M
2021-11-17 1.05 1.05 1.02 1.03 3.3M
2021-11-16 1.04 1.06 1.03 1.05 4.0M
2021-11-15 1.08 1.09 1.04 1.05 4.6M
2021-11-12 1.08 1.10 1.07 1.07 3.0M
2021-11-11 1.07 1.12 1.07 1.08 11.0M
2021-11-10 1.05 1.08 1.00 1.08 14.3M
2021-11-09 1.04 1.07 1.04 1.04 2.1M
2021-11-08 1.07 1.08 1.03 1.04 3.9M
2021-11-05 1.10 1.10 1.06 1.07 2.1M
2021-11-04 1.05 1.09 1.04 1.09 6.2M
2021-11-03 1.09 1.10 1.03 1.05 11.4M
2021-11-02 1.16 1.21 1.07 1.09 65.2M
2021-11-01 1.12 1.21 1.12 1.16 73.6M
2021-10-29 1.13 1.14 1.09 1.10 8.9M
2021-10-28 1.18 1.20 1.10 1.12 19.7M
2021-10-27 1.22 1.28 1.14 1.17 82.8M
2021-10-26 1.12 1.32 1.11 1.23 277.1M
2021-10-25 1.11 1.14 1.11 1.12 8.4M
2021-10-21 1.15 1.15 1.10 1.11 16.6M
2021-10-20 1.08 1.13 1.07 1.12 14.7M
2021-10-19 1.08 1.10 1.07 1.07 2.4M
2021-10-18 1.09 1.10 1.07 1.08 3.2M
2021-10-15 1.11 1.15 1.09 1.09 11.3M
2021-10-14 1.12 1.12 1.10 1.11 3.1M
2021-10-12 1.11 1.13 1.09 1.11 9.9M
2021-10-11 1.09 1.14 1.09 1.10 18.8M
2021-10-08 1.06 1.09 1.05 1.08 5.7M
2021-10-07 1.05 1.06 1.04 1.05 1.2M
2021-10-06 1.06 1.07 1.04 1.04 1.4M
2021-10-05 1.04 1.10 1.04 1.06 9.6M
2021-10-04 1.03 1.05 1.03 1.04 1.4M
2021-10-01 1.04 1.05 1.03 1.03 2.0M
2021-09-30 1.06 1.07 1.04 1.04 1.8M
2021-09-29 1.05 1.07 1.05 1.06 1.3M
2021-09-28 1.05 1.07 1.04 1.06 0.9M
2021-09-27 1.10 1.10 1.04 1.05 2.3M
2021-09-23 1.10 1.11 1.08 1.08 4.1M
2021-09-22 1.06 1.12 1.06 1.11 11.0M
2021-09-21 1.05 1.08 1.02 1.05 4.1M
2021-09-20 1.09 1.09 1.06 1.06 4.6M
2021-09-17 1.10 1.10 1.08 1.09 3.0M
2021-09-16 1.10 1.13 1.09 1.10 4.5M
2021-09-15 1.09 1.12 1.08 1.10 8.3M
2021-09-14 1.13 1.13 1.08 1.08 10.5M
2021-09-13 1.14 1.21 1.12 1.13 64.9M
2021-09-10 1.11 1.15 1.08 1.15 43.3M
2021-09-09 1.12 1.12 1.08 1.10 8.0M
2021-09-08 1.08 1.15 1.08 1.11 31.9M
2021-09-07 1.10 1.10 1.06 1.08 8.6M
2021-09-06 1.06 1.08 1.04 1.08 3.1M
2021-09-03 1.08 1.13 1.04 1.06 15.5M
2021-09-02 1.05 1.10 1.05 1.07 8.7M
2021-09-01 1.07 1.09 1.05 1.05 3.6M
2021-08-31 1.05 1.07 1.03 1.06 3.8M
2021-08-30 1.05 1.06 1.03 1.04 2.5M
2021-08-27 1.07 1.07 1.04 1.04 3.2M
2021-08-26 1.04 1.08 1.03 1.06 7.2M
2021-08-25 1.02 1.05 1.01 1.03 4.5M
2021-08-24 1.04 1.04 1.01 1.01 2.0M
2021-08-23 0.99 1.03 0.99 1.01 3.6M
2021-08-20 0.95 1.00 0.95 0.99 3.3M
2021-08-19 0.95 0.96 0.94 0.94 0.5M
2021-08-18 0.94 0.97 0.94 0.94 0.8M
2021-08-17 0.92 0.97 0.92 0.94 2.0M
2021-08-16 0.99 0.99 0.87 0.92 5.3M
2021-08-13 1.01 1.03 0.98 1.00 2.8M
2021-08-11 1.04 1.05 1.01 1.01 1.5M
2021-08-10 1.04 1.05 1.02 1.03 1.3M
2021-08-09 1.04 1.05 1.02 1.04 1.4M
2021-08-06 1.04 1.05 1.02 1.03 1.8M
2021-08-05 1.05 1.06 1.04 1.04 1.5M
2021-08-04 1.05 1.09 1.04 1.05 3.1M
2021-08-03 1.02 1.08 1.02 1.06 2.6M
2021-08-02 1.03 1.06 1.01 1.03 4.5M
2021-07-30 1.11 1.11 1.03 1.06 12.7M
2021-07-29 1.14 1.16 1.10 1.10 19.6M
2021-07-27 1.06 1.16 1.05 1.15 35.6M
2021-07-23 1.03 1.08 1.02 1.07 10.3M
2021-07-22 1.03 1.03 1.01 1.03 1.6M
2021-07-21 1.02 1.04 1.01 1.01 2.2M
2021-07-20 1.03 1.04 1.01 1.01 1.6M
2021-07-19 1.03 1.05 1.01 1.03 2.6M
2021-07-16 1.06 1.09 1.05 1.06 4.2M
2021-07-15 1.05 1.08 1.05 1.05 2.2M
2021-07-14 1.07 1.07 1.04 1.05 3.5M
2021-07-13 1.03 1.07 1.03 1.06 3.0M
2021-07-12 1.04 1.04 1.02 1.02 3.2M
2021-07-09 1.00 1.04 0.98 1.03 6.4M
2021-07-08 1.11 1.12 1.03 1.05 8.9M
2021-07-07 1.15 1.19 1.13 1.13 22.6M
2021-07-06 1.09 1.18 1.09 1.16 24.6M
2021-07-05 1.11 1.11 1.08 1.09 1.9M
2021-07-02 1.12 1.12 1.09 1.10 3.5M
2021-07-01 1.14 1.14 1.11 1.12 1.4M
2021-06-30 1.13 1.14 1.11 1.11 3.7M
2021-06-29 1.09 1.13 1.08 1.13 2.7M
2021-06-28 1.07 1.10 1.05 1.09 2.2M
2021-06-25 1.10 1.12 1.09 1.09 2.5M
2021-06-24 1.10 1.13 1.08 1.10 5.2M
2021-06-23 1.17 1.17 1.10 1.10 7.8M
2021-06-22 1.14 1.19 1.13 1.17 17.9M
2021-06-21 1.10 1.12 1.07 1.11 5.0M
2021-06-18 1.14 1.15 1.10 1.11 7.1M
2021-06-17 1.15 1.16 1.12 1.14 14.3M
2021-06-16 1.17 1.19 1.15 1.16 11.2M
2021-06-15 1.21 1.22 1.15 1.16 16.8M
2021-06-14 1.20 1.24 1.20 1.21 16.9M
2021-06-11 1.26 1.28 1.19 1.19 112.9M
2021-06-10 1.14 1.22 1.13 1.22 121.0M
2021-06-09 1.11 1.14 1.10 1.13 15.4M
2021-06-08 1.13 1.14 1.10 1.10 3.0M
2021-06-07 1.17 1.17 1.11 1.12 11.3M
2021-06-04 1.10 1.15 1.08 1.14 17.0M
2021-06-02 1.10 1.12 1.09 1.10 4.6M
2021-06-01 1.10 1.11 1.08 1.10 4.2M
2021-05-31 1.09 1.13 1.06 1.10 5.8M
2021-05-28 1.08 1.10 1.07 1.07 3.3M
2021-05-27 1.06 1.10 1.06 1.08 1.6M
2021-05-25 1.07 1.09 1.05 1.06 3.5M
2021-05-24 1.14 1.15 1.05 1.07 5.9M
2021-05-21 1.13 1.21 1.12 1.13 23.6M
2021-05-20 1.08 1.17 1.07 1.12 15.4M
2021-05-19 1.07 1.12 1.06 1.08 6.6M
2021-05-18 1.04 1.10 1.00 1.05 7.6M
2021-05-17 1.16 1.16 1.05 1.08 6.3M
2021-05-14 1.06 1.20 1.04 1.13 21.6M
2021-05-13 1.20 1.24 0.90 1.00 18.6M
2021-05-12 1.29 1.29 1.25 1.26 3.4M
2021-05-11 1.27 1.30 1.26 1.28 6.4M
2021-05-10 1.28 1.30 1.26 1.28 5.2M
2021-05-07 1.31 1.31 1.27 1.27 5.7M
2021-05-06 1.26 1.34 1.26 1.30 15.4M
2021-05-05 1.33 1.33 1.29 1.30 7.6M
2021-04-30 1.38 1.38 1.33 1.33 14.0M
2021-04-29 1.30 1.38 1.28 1.34 27.3M
2021-04-28 1.30 1.36 1.28 1.28 16.6M
2021-04-27 1.30 1.45 1.26 1.31 73.9M
2021-04-26 1.25 1.32 1.21 1.29 20.9M
2021-04-23 1.29 1.34 1.25 1.26 55.2M
2021-04-22 1.24 1.34 1.24 1.29 44.4M
2021-04-21 1.25 1.28 1.21 1.24 46.6M
2021-04-20 1.10 1.28 1.08 1.23 113.3M
2021-04-19 1.09 1.14 1.08 1.11 24.0M
2021-04-16 1.09 1.10 1.02 1.07 19.8M
2021-04-12 1.04 1.11 0.99 1.05 31.3M
2021-04-09 1.18 1.18 1.04 1.05 39.0M
2021-04-08 0.99 1.14 0.98 1.09 87.5M
2021-04-07 1.00 1.03 0.96 0.99 15.7M
2021-04-05 1.05 1.05 0.96 1.01 19.1M
2021-04-02 1.02 1.08 1.01 1.03 27.3M
2021-04-01 0.91 1.02 0.91 0.98 40.4M
2021-03-31 0.86 0.90 0.86 0.89 20.3M
2021-03-30 0.81 0.87 0.79 0.84 19.2M
2021-03-29 0.79 0.80 0.76 0.79 5.6M
2021-03-26 0.79 0.81 0.78 0.78 3.1M
2021-03-25 0.81 0.82 0.79 0.79 8.1M
2021-03-24 0.79 0.82 0.79 0.80 12.6M
2021-03-23 0.73 0.84 0.73 0.77 37.6M
2021-03-22 0.67 0.73 0.67 0.72 17.7M
2021-03-19 0.66 0.70 0.66 0.67 6.1M
2021-03-18 0.66 0.67 0.65 0.67 2.7M
2021-03-17 0.66 0.69 0.65 0.66 9.0M
2021-03-16 0.63 0.69 0.63 0.65 16.5M
2021-03-15 0.64 0.65 0.63 0.63 2.0M
2021-03-12 0.64 0.66 0.63 0.63 4.9M
2021-03-11 0.62 0.64 0.62 0.63 4.6M
2021-03-10 0.62 0.64 0.60 0.61 4.3M
2021-03-09 0.60 0.65 0.60 0.61 8.2M
2021-03-08 0.62 0.62 0.59 0.59 4.7M
2021-03-05 0.58 0.63 0.58 0.59 13.2M
2021-03-04 0.58 0.58 0.56 0.57 5.4M
2021-03-03 0.58 0.59 0.57 0.58 3.5M
2021-03-02 0.58 0.61 0.57 0.57 4.7M
2021-03-01 0.57 0.60 0.56 0.58 4.3M
2021-02-25 0.62 0.62 0.58 0.58 6.3M
2021-02-24 0.64 0.66 0.61 0.63 17.1M
2021-02-23 0.58 0.66 0.58 0.62 35.5M
2021-02-22 0.57 0.60 0.55 0.57 7.8M
2021-02-19 0.55 0.57 0.55 0.56 3.6M
2021-02-18 0.56 0.56 0.54 0.54 2.2M
2021-02-17 0.56 0.57 0.54 0.54 3.4M
2021-02-16 0.54 0.58 0.53 0.56 7.9M
2021-02-15 0.53 0.54 0.52 0.53 2.0M
2021-02-11 0.55 0.55 0.52 0.53 6.1M
2021-02-10 0.56 0.57 0.54 0.54 2.9M
2021-02-09 0.57 0.57 0.55 0.56 3.1M
2021-02-08 0.58 0.59 0.55 0.56 6.4M
2021-02-05 0.54 0.64 0.53 0.57 44.4M
2021-02-04 0.52 0.54 0.52 0.53 6.5M
2021-02-03 0.51 0.52 0.51 0.51 0.4M
2021-02-02 0.51 0.52 0.50 0.52 0.9M
2021-02-01 0.50 0.51 0.50 0.51 0.2M
2021-01-29 0.50 0.50 0.50 0.50 0.3M
2021-01-28 0.51 0.51 0.50 0.50 0.3M
2021-01-27 0.51 0.52 0.50 0.51 0.8M
2021-01-26 0.51 0.52 0.51 0.51 0.3M
2021-01-25 0.52 0.53 0.51 0.52 1.0M
2021-01-22 0.52 0.55 0.52 0.52 4.2M
2021-01-21 0.52 0.54 0.51 0.52 1.5M
2021-01-20 0.50 0.53 0.49 0.53 5.3M
2021-01-19 0.48 0.50 0.48 0.49 0.3M
2021-01-18 0.49 0.50 0.48 0.49 0.2M
2021-01-15 0.49 0.50 0.49 0.49 0.2M
2021-01-14 0.50 0.50 0.48 0.50 0.5M
2021-01-13 0.50 0.51 0.49 0.50 1.0M
2021-01-12 0.48 0.50 0.48 0.49 1.4M
2021-01-11 0.49 0.50 0.48 0.49 1.9M
2021-01-08 0.51 0.51 0.50 0.50 0.8M
2021-01-07 0.50 0.51 0.50 0.51 1.8M
2021-01-06 0.50 0.50 0.49 0.50 0.3M
2021-01-05 0.47 0.50 0.47 0.49 0.6M
2021-01-04 0.49 0.50 0.47 0.48 0.7M