KEX Express (KEX)

KEX
🏛️ Thailand →
0.90
Letzte Aktualisierung: 2025-09-26
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 18.50 18.60 18.40 18.40 2.2M
2022-12-29 18.90 18.90 18.30 18.50 6.1M
2022-12-28 19.00 19.10 18.90 18.90 4.1M
2022-12-27 19.00 19.10 18.80 19.00 5.2M
2022-12-26 19.00 19.10 18.80 18.90 1.0M
2022-12-23 18.80 19.10 18.70 19.00 4.6M
2022-12-22 19.00 19.20 18.80 19.00 2.6M
2022-12-21 19.00 19.00 18.70 18.80 1.8M
2022-12-20 19.40 19.40 18.80 18.90 4.1M
2022-12-19 19.00 19.70 18.80 19.40 6.2M
2022-12-16 19.20 19.30 18.80 19.00 5.4M
2022-12-15 19.70 19.80 19.10 19.30 4.7M
2022-12-14 19.20 20.70 18.80 19.90 14.1M
2022-12-13 19.10 19.20 18.70 19.20 3.0M
2022-12-09 19.20 19.20 18.80 19.00 5.9M
2022-12-08 18.60 19.20 18.40 19.10 6.6M
2022-12-07 18.30 18.60 18.30 18.50 1.8M
2022-12-06 18.30 18.50 18.30 18.30 0.8M
2022-12-02 18.50 18.70 18.30 18.40 2.1M
2022-12-01 18.40 18.60 18.20 18.50 1.8M
2022-11-30 18.10 18.30 18.00 18.30 2.1M
2022-11-29 17.80 18.10 17.80 18.10 1.1M
2022-11-28 17.80 17.90 17.70 17.70 0.7M
2022-11-25 17.80 18.00 17.80 17.90 0.6M
2022-11-24 18.00 18.00 17.70 17.70 1.3M
2022-11-23 18.10 18.20 17.90 18.00 1.0M
2022-11-22 18.50 18.50 17.80 18.00 2.6M
2022-11-21 18.20 18.50 18.10 18.30 1.2M
2022-11-18 18.50 18.60 18.00 18.00 2.8M
2022-11-17 18.40 18.50 18.20 18.40 1.7M
2022-11-16 18.20 18.50 18.10 18.30 2.2M
2022-11-15 17.50 18.40 17.50 18.30 6.4M
2022-11-14 17.60 17.80 17.40 17.40 1.7M
2022-11-11 17.60 18.10 17.50 17.70 3.9M
2022-11-10 17.30 17.70 17.30 17.50 1.2M
2022-11-09 17.60 17.70 17.30 17.40 1.8M
2022-11-08 17.70 17.80 17.60 17.60 1.0M
2022-11-07 18.00 18.00 17.60 17.70 1.5M
2022-11-04 17.70 18.10 17.70 17.90 2.3M
2022-11-03 17.80 18.10 17.60 17.70 2.8M
2022-11-02 18.00 18.10 17.70 17.70 2.7M
2022-11-01 17.70 18.30 17.70 18.00 3.9M
2022-10-31 17.70 17.90 17.60 17.60 1.4M
2022-10-28 18.10 18.20 17.50 17.60 4.8M
2022-10-27 18.20 18.40 18.00 18.00 2.2M
2022-10-26 18.30 18.40 18.10 18.10 1.0M
2022-10-25 18.40 18.50 18.10 18.20 1.3M
2022-10-21 18.40 18.60 18.30 18.30 0.6M
2022-10-20 18.40 18.50 18.30 18.30 4.1M
2022-10-19 18.70 18.90 18.40 18.40 1.2M
2022-10-18 18.30 18.70 18.30 18.60 1.8M
2022-10-17 18.30 18.30 18.00 18.10 1.5M
2022-10-12 18.40 18.80 18.20 18.20 1.7M
2022-10-11 18.80 18.90 18.30 18.30 2.1M
2022-10-10 19.00 19.10 18.60 18.80 2.7M
2022-10-07 18.90 19.20 18.90 19.20 2.3M
2022-10-06 18.50 19.00 18.50 18.90 2.0M
2022-10-05 18.50 18.70 18.40 18.40 0.9M
2022-10-04 18.60 18.70 18.40 18.40 0.9M
2022-10-03 19.10 19.20 18.40 18.50 3.6M
2022-09-30 18.80 19.30 18.40 19.20 3.4M
2022-09-29 19.60 19.70 18.70 18.80 4.5M
2022-09-28 19.80 19.90 19.40 19.40 3.0M
2022-09-27 20.10 20.20 19.80 19.80 3.3M
2022-09-26 20.20 20.40 19.70 20.00 5.5M
2022-09-23 20.60 20.70 20.20 20.20 3.0M
2022-09-22 20.40 20.70 20.40 20.50 2.0M
2022-09-21 20.60 20.80 20.30 20.40 3.3M
2022-09-20 21.70 21.80 20.40 20.50 11.2M
2022-09-19 21.90 22.00 21.60 21.60 1.3M
2022-09-16 21.70 22.20 21.60 21.80 5.0M
2022-09-15 21.90 21.90 21.60 21.70 1.1M
2022-09-14 21.40 21.90 21.30 21.90 2.2M
2022-09-13 21.70 21.90 21.50 21.50 2.8M
2022-09-12 21.60 21.80 21.50 21.60 0.7M
2022-09-09 21.40 21.80 21.40 21.60 1.8M
2022-09-08 21.80 22.10 21.40 21.40 3.5M
2022-09-07 21.30 21.70 21.30 21.60 2.5M
2022-09-06 21.30 21.60 21.30 21.30 2.6M
2022-09-05 21.30 21.50 21.10 21.20 1.5M
2022-09-02 21.20 21.50 21.10 21.30 1.5M
2022-09-01 21.60 21.70 21.10 21.20 3.5M
2022-08-31 21.30 21.80 21.30 21.70 5.0M
2022-08-30 21.20 21.30 21.10 21.30 5.8M
2022-08-29 21.20 21.50 21.10 21.20 5.2M
2022-08-26 21.40 21.50 21.30 21.30 1.8M
2022-08-25 21.10 21.50 21.10 21.40 2.3M
2022-08-24 21.20 21.30 21.00 21.10 2.9M
2022-08-23 21.30 21.30 21.10 21.20 3.3M
2022-08-22 21.70 21.70 21.20 21.30 3.0M
2022-08-19 22.00 22.10 21.50 21.50 4.5M
2022-08-18 22.40 22.50 22.00 22.00 3.4M
2022-08-17 21.70 22.50 21.50 22.30 6.6M
2022-08-16 21.70 21.70 21.40 21.50 3.7M
2022-08-15 21.40 21.70 21.30 21.60 3.2M
2022-08-11 22.00 22.00 21.10 21.20 17.0M
2022-08-10 22.90 23.30 22.90 23.10 2.5M
2022-08-09 22.80 23.40 22.80 22.90 3.3M
2022-08-08 23.20 23.30 22.80 22.80 2.9M
2022-08-05 23.70 23.80 23.10 23.20 4.5M
2022-08-04 23.70 24.00 23.40 23.60 3.7M
2022-08-03 23.80 23.90 23.30 23.70 4.3M
2022-08-02 22.70 23.80 22.70 23.80 9.9M
2022-08-01 22.50 22.90 22.50 22.70 3.8M
2022-07-27 22.60 22.70 22.50 22.50 2.0M
2022-07-26 22.70 22.80 22.50 22.70 3.2M
2022-07-25 22.50 22.90 22.40 22.70 4.6M
2022-07-22 22.60 22.90 22.30 22.50 8.8M
2022-07-21 22.60 22.80 22.20 22.50 5.8M
2022-07-20 23.10 23.30 22.40 22.50 10.4M
2022-07-19 23.30 23.80 22.40 23.00 17.5M
2022-07-18 25.75 25.75 23.30 23.40 32.1M
2022-07-15 26.25 27.25 25.50 25.75 16.7M
2022-07-14 26.25 26.25 25.00 26.00 8.8M
2022-07-12 26.75 26.75 25.75 26.00 9.4M
2022-07-11 25.75 26.75 25.50 26.75 10.7M
2022-07-08 25.75 26.50 25.25 25.50 9.4M
2022-07-07 24.10 26.00 24.00 26.00 29.0M
2022-07-06 22.70 24.10 22.70 24.00 12.7M
2022-07-05 23.10 23.10 22.20 22.50 3.8M
2022-07-04 23.30 23.30 22.50 22.70 2.2M
2022-07-01 22.60 23.30 22.50 23.10 2.9M
2022-06-30 23.90 24.10 22.40 22.70 12.3M
2022-06-29 23.60 24.10 23.60 24.00 5.0M
2022-06-28 23.50 24.20 23.40 23.70 6.5M
2022-06-27 23.90 24.10 23.50 23.50 7.4M
2022-06-24 24.10 24.10 23.80 23.80 7.2M
2022-06-23 23.60 24.10 23.40 24.00 5.7M
2022-06-22 24.20 24.50 23.30 23.50 7.9M
2022-06-21 24.80 24.80 23.60 24.10 7.1M
2022-06-20 24.10 24.90 23.90 24.50 12.7M
2022-06-17 23.90 24.40 23.10 24.40 16.0M
2022-06-16 22.60 24.20 22.60 23.70 25.3M
2022-06-15 21.30 22.70 21.30 22.30 6.9M
2022-06-14 21.30 21.70 21.10 21.10 3.1M
2022-06-13 21.80 21.80 21.20 21.30 6.0M
2022-06-10 22.20 22.40 22.10 22.10 4.0M
2022-06-09 22.60 22.80 22.30 22.40 5.1M
2022-06-08 22.80 22.80 22.30 22.30 3.4M
2022-06-07 23.00 23.00 22.40 22.50 3.7M
2022-06-06 23.40 23.40 22.70 23.00 5.9M
2022-06-02 23.90 24.60 22.90 23.20 22.0M
2022-06-01 23.40 24.00 23.20 23.70 6.9M
2022-05-31 23.00 23.90 22.60 23.40 17.4M
2022-05-30 23.10 23.50 22.70 22.80 6.6M
2022-05-27 23.40 24.20 22.70 22.90 13.4M
2022-05-26 22.00 23.80 22.00 23.60 16.2M
2022-05-25 20.40 22.70 20.40 22.10 18.5M
2022-05-24 20.30 20.40 20.10 20.40 2.0M
2022-05-23 20.20 20.50 20.10 20.10 1.5M
2022-05-20 20.30 20.30 20.00 20.00 1.9M
2022-05-19 19.90 20.30 19.80 20.00 1.8M
2022-05-18 20.40 21.10 20.10 20.30 5.6M
2022-05-17 19.70 20.50 19.70 20.30 4.6M
2022-05-13 19.20 19.70 19.10 19.60 4.8M
2022-05-12 19.70 19.80 18.90 18.90 4.4M
2022-05-11 20.10 20.20 19.60 19.70 3.2M
2022-05-10 19.70 20.10 19.40 19.90 6.4M
2022-05-09 21.20 21.20 19.90 20.10 10.0M
2022-05-06 21.70 21.90 21.20 21.20 5.2M
2022-05-05 22.70 22.80 22.00 22.00 3.1M
2022-05-03 23.40 23.60 22.60 22.60 5.7M
2022-04-29 23.90 24.00 23.40 23.50 4.8M
2022-04-28 24.10 24.30 23.60 23.80 6.5M
2022-04-27 23.40 24.40 23.20 24.10 11.1M
2022-04-26 23.80 23.80 23.20 23.60 3.3M
2022-04-25 23.50 23.90 23.20 23.70 7.2M
2022-04-22 23.50 23.80 23.20 23.50 7.2M
2022-04-21 22.60 23.60 22.60 23.50 15.8M
2022-04-20 21.80 22.60 21.80 22.50 6.6M
2022-04-19 20.70 21.90 20.70 21.80 4.6M
2022-04-18 20.90 20.90 20.50 20.80 1.8M
2022-04-12 21.30 21.50 20.80 20.90 2.5M
2022-04-11 21.50 21.50 21.20 21.20 0.9M
2022-04-08 21.60 21.60 21.40 21.40 0.6M
2022-04-07 21.90 21.90 21.30 21.40 3.7M
2022-04-05 22.00 22.40 21.80 21.90 2.5M
2022-04-04 21.70 22.00 21.70 21.90 1.7M
2022-04-01 21.70 21.80 21.60 21.70 1.3M
2022-03-31 21.70 22.20 21.70 21.90 2.8M
2022-03-30 21.80 22.10 21.60 21.60 3.2M
2022-03-29 21.90 22.10 21.70 21.80 3.2M
2022-03-28 22.10 22.30 21.60 21.80 4.4M
2022-03-25 22.50 22.60 22.00 22.10 2.1M
2022-03-24 22.40 22.70 22.30 22.50 1.7M
2022-03-23 22.50 23.00 22.20 22.40 4.7M
2022-03-22 22.40 22.70 22.40 22.50 1.6M
2022-03-21 22.70 22.90 22.20 22.40 5.3M
2022-03-18 22.40 22.60 22.00 22.60 4.2M
2022-03-17 22.10 22.70 22.10 22.40 4.6M
2022-03-16 21.50 22.10 21.30 22.00 3.1M
2022-03-15 21.80 22.00 21.10 21.30 4.3M
2022-03-14 21.50 22.50 21.50 21.70 5.6M
2022-03-11 21.00 21.60 20.90 21.60 3.1M
2022-03-10 21.10 21.40 21.00 21.10 2.3M
2022-03-09 21.10 21.20 20.70 20.90 3.3M
2022-03-08 21.90 22.10 20.50 20.90 7.6M
2022-03-07 22.50 22.50 21.90 21.90 5.5M
2022-03-04 23.00 23.00 22.50 22.60 2.7M
2022-03-03 22.50 23.20 22.50 23.00 5.4M
2022-03-02 22.60 22.70 22.40 22.50 8.5M
2022-03-01 22.60 22.90 22.50 22.60 1.4M
2022-02-28 22.40 22.70 22.30 22.40 3.2M
2022-02-25 22.40 22.80 22.20 22.50 4.0M
2022-02-24 23.10 23.10 22.10 22.10 7.6M
2022-02-23 23.20 23.40 23.00 23.10 2.7M
2022-02-22 23.40 23.60 23.10 23.20 4.9M
2022-02-21 23.00 24.20 23.00 23.60 11.6M
2022-02-18 23.20 23.40 22.80 23.00 4.8M
2022-02-17 22.50 23.40 22.30 23.20 10.6M
2022-02-15 23.40 23.40 22.50 22.50 12.2M
2022-02-14 24.00 24.10 23.70 23.70 3.5M
2022-02-11 24.80 25.00 24.00 24.10 9.3M
2022-02-10 24.90 25.25 24.80 24.90 2.7M
2022-02-09 24.90 25.50 24.90 24.90 6.3M
2022-02-08 24.90 25.00 24.80 24.80 3.8M
2022-02-07 24.60 25.50 24.60 25.00 8.5M
2022-02-04 24.70 24.80 24.40 24.50 5.0M
2022-02-03 24.50 25.25 24.40 24.80 7.6M
2022-02-02 24.50 24.60 24.20 24.40 4.3M
2022-02-01 24.70 24.80 24.40 24.50 1.9M
2022-01-31 24.30 24.80 24.20 24.60 3.7M
2022-01-28 23.90 24.50 23.40 24.10 15.5M
2022-01-27 24.20 24.20 23.50 23.90 7.5M
2022-01-26 25.25 25.25 24.20 24.30 10.5M
2022-01-25 26.25 26.75 24.80 25.00 13.5M
2022-01-24 27.75 27.75 26.50 26.50 4.7M
2022-01-21 27.75 28.00 27.50 27.75 1.8M
2022-01-20 28.00 28.25 27.75 27.75 1.8M
2022-01-19 28.50 28.50 27.75 28.00 3.2M
2022-01-18 29.00 29.25 28.25 28.50 4.0M
2022-01-17 29.25 29.50 29.00 29.00 1.2M
2022-01-14 29.25 29.50 29.00 29.25 2.0M
2022-01-13 29.50 29.75 29.25 29.25 1.3M
2022-01-12 29.75 29.75 29.25 29.50 1.5M
2022-01-11 30.00 30.00 29.25 29.50 2.5M
2022-01-10 29.00 30.25 28.75 30.00 6.1M
2022-01-07 29.50 29.75 29.00 29.00 3.2M
2022-01-06 30.00 30.00 29.50 29.50 2.8M
2022-01-05 30.00 30.25 29.75 30.00 5.6M
2022-01-04 30.25 30.75 30.00 30.00 2.6M