Krungthai Card PCL (KTC)

KTC
🏛️ Thailand →
30.00
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
2021-12-30 60.00 60.25 59.00 59.25 7.2M
2021-12-29 58.25 60.75 58.25 60.00 13.2M
2021-12-28 58.00 58.50 57.50 58.25 6.7M
2021-12-27 57.75 58.00 57.00 57.75 2.8M
2021-12-24 57.50 57.75 57.00 57.50 1.8M
2021-12-23 57.25 57.75 56.50 57.50 4.1M
2021-12-22 57.25 57.25 56.75 56.75 0.9M
2021-12-21 56.50 57.50 56.25 56.75 3.8M
2021-12-20 56.75 56.75 55.75 56.00 3.8M
2021-12-17 57.25 57.50 56.75 57.00 4.3M
2021-12-16 56.50 57.25 56.00 57.00 3.7M
2021-12-15 56.75 57.50 56.00 56.50 4.5M
2021-12-14 56.25 57.00 56.25 57.00 3.6M
2021-12-13 57.00 57.00 56.25 57.00 2.9M
2021-12-09 56.50 57.00 56.25 56.50 4.3M
2021-12-08 55.50 57.00 55.50 56.25 9.1M
2021-12-07 54.75 55.25 53.75 55.00 7.0M
2021-12-03 54.25 55.00 54.00 54.25 4.6M
2021-12-02 54.00 55.00 53.00 54.50 7.9M
2021-12-01 53.75 54.50 52.75 54.00 7.2M
2021-11-30 54.50 55.25 53.25 53.50 16.2M
2021-11-29 56.50 57.00 54.00 54.25 12.3M
2021-11-26 57.25 57.75 56.00 56.25 9.3M
2021-11-25 58.25 58.25 57.50 57.75 3.6M
2021-11-24 58.00 58.50 57.50 58.00 5.5M
2021-11-23 58.50 59.25 58.00 58.00 7.1M
2021-11-22 58.50 59.25 57.75 58.50 4.4M
2021-11-19 59.25 59.75 58.50 58.75 7.9M
2021-11-18 59.75 59.75 58.50 59.00 6.1M
2021-11-17 58.25 61.00 58.25 59.50 17.5M
2021-11-16 58.50 59.00 58.00 58.25 6.0M
2021-11-15 57.75 58.75 57.50 57.75 5.2M
2021-11-12 57.75 58.75 57.75 57.75 7.4M
2021-11-11 57.25 58.25 57.00 57.50 5.9M
2021-11-10 58.50 59.00 56.75 57.25 12.1M
2021-11-09 58.00 59.00 58.00 59.00 5.8M
2021-11-08 58.50 59.00 57.50 57.75 6.4M
2021-11-05 58.25 58.50 57.75 58.00 4.6M
2021-11-04 56.75 59.00 56.50 58.25 15.9M
2021-11-03 56.25 57.50 56.25 56.50 6.8M
2021-11-02 56.50 56.75 55.75 56.50 4.2M
2021-11-01 58.00 58.00 56.25 56.25 9.8M
2021-10-29 57.50 59.00 57.25 57.75 12.1M
2021-10-28 57.25 58.00 57.00 57.50 8.5M
2021-10-27 57.25 58.00 56.75 57.00 5.0M
2021-10-26 57.25 58.25 56.75 57.50 10.9M
2021-10-25 58.25 58.25 57.00 57.00 7.8M
2021-10-21 56.00 58.50 56.00 58.00 17.2M
2021-10-20 55.25 56.25 54.75 56.00 9.5M
2021-10-19 55.50 56.50 54.75 55.00 11.0M
2021-10-18 55.50 55.75 54.00 55.25 20.7M
2021-10-15 56.25 56.75 55.75 55.75 3.8M
2021-10-14 56.50 57.25 56.25 56.25 3.5M
2021-10-12 56.50 57.50 56.25 56.25 4.4M
2021-10-11 56.75 56.75 56.00 56.25 4.2M
2021-10-08 57.00 58.00 56.00 56.50 6.6M
2021-10-07 56.50 57.50 56.25 57.00 8.2M
2021-10-06 56.00 56.50 55.50 55.75 6.2M
2021-10-05 55.00 56.50 55.00 56.00 5.9M
2021-10-04 56.50 56.50 55.00 55.25 9.4M
2021-10-01 54.75 56.00 54.50 55.50 7.4M
2021-09-30 55.75 56.25 54.25 54.75 12.8M
2021-09-29 57.50 58.00 55.25 55.25 28.1M
2021-09-28 58.25 59.75 58.00 58.25 6.8M
2021-09-27 59.50 59.75 58.00 58.00 8.3M
2021-09-23 58.75 60.75 58.75 59.75 13.4M
2021-09-22 63.00 63.50 60.50 60.75 18.1M
2021-09-21 61.25 63.25 61.25 63.00 5.4M
2021-09-20 62.50 63.00 61.00 61.00 5.5M
2021-09-17 64.00 64.25 62.00 62.75 14.1M
2021-09-16 64.00 65.25 63.50 64.00 8.1M
2021-09-15 63.50 64.25 63.25 64.00 5.1M
2021-09-14 64.50 64.50 63.25 63.50 5.2M
2021-09-13 63.50 64.50 62.75 64.25 4.2M
2021-09-10 63.50 64.25 62.50 63.50 7.5M
2021-09-09 63.75 64.75 63.00 63.25 5.8M
2021-09-08 65.50 66.25 63.00 64.25 7.8M
2021-09-07 66.75 67.50 65.50 65.75 8.7M
2021-09-06 67.50 68.00 66.25 66.75 10.2M
2021-09-03 66.75 68.00 66.25 67.50 12.4M
2021-09-02 65.75 66.50 65.50 66.25 5.1M
2021-09-01 66.25 66.50 65.50 65.75 6.1M
2021-08-31 65.00 66.50 64.75 66.25 9.7M
2021-08-30 65.50 66.00 65.00 65.50 10.0M
2021-08-27 63.25 64.75 63.00 64.50 15.6M
2021-08-26 64.00 64.50 62.50 63.25 11.1M
2021-08-25 63.50 64.75 63.00 64.25 9.5M
2021-08-24 65.00 65.25 63.00 63.25 13.0M
2021-08-23 61.00 65.50 60.75 64.50 30.0M
2021-08-20 59.75 60.50 59.00 59.50 10.7M
2021-08-19 60.00 60.75 58.75 59.00 12.9M
2021-08-18 58.25 61.00 58.25 60.50 16.2M
2021-08-17 58.75 59.75 58.00 58.25 6.3M
2021-08-16 59.00 59.25 57.50 58.25 7.6M
2021-08-13 58.00 60.25 57.25 59.25 17.4M
2021-08-11 61.00 61.00 57.75 58.00 17.0M
2021-08-10 61.25 62.00 60.50 60.50 9.1M
2021-08-09 61.00 61.75 60.75 61.25 7.3M
2021-08-06 62.75 64.00 60.50 60.75 10.7M
2021-08-05 63.25 64.50 62.75 63.50 7.3M
2021-08-04 62.00 63.50 61.75 63.50 4.6M
2021-08-03 60.50 62.50 60.25 62.25 6.7M
2021-08-02 62.00 62.25 60.25 60.50 6.7M
2021-07-30 63.00 63.25 61.75 61.75 6.5M
2021-07-29 63.25 64.00 62.75 63.00 4.1M
2021-07-27 64.50 64.75 63.25 63.25 4.2M
2021-07-23 65.25 65.50 64.25 64.50 3.2M
2021-07-22 65.50 65.75 64.75 65.00 2.8M
2021-07-21 65.25 65.50 64.25 65.00 4.6M
2021-07-20 65.75 66.00 64.50 65.00 15.0M
2021-07-19 68.50 68.75 65.25 65.50 17.2M
2021-07-16 69.50 70.00 68.75 69.75 5.8M
2021-07-15 69.50 69.75 68.00 69.00 7.6M
2021-07-14 68.00 69.50 67.25 69.25 8.4M
2021-07-13 66.50 68.25 66.25 68.25 5.5M
2021-07-12 66.75 67.00 66.00 66.50 6.0M
2021-07-09 64.50 66.75 64.25 66.25 14.6M
2021-07-08 67.75 68.25 63.50 64.25 15.2M
2021-07-07 67.75 68.50 67.50 68.00 5.0M
2021-07-06 67.25 69.00 66.75 68.25 10.7M
2021-07-05 67.25 67.25 66.00 66.75 5.0M
2021-07-02 68.25 69.00 66.75 66.75 8.8M
2021-07-01 67.25 69.00 67.25 68.50 9.6M
2021-06-30 68.75 69.00 67.00 67.00 6.8M
2021-06-29 68.50 69.50 68.00 69.00 13.6M
2021-06-28 66.50 67.75 66.50 67.50 5.4M
2021-06-25 67.00 67.50 66.50 67.00 5.5M
2021-06-24 67.00 67.25 65.75 66.50 7.4M
2021-06-23 67.00 68.00 66.25 66.50 7.6M
2021-06-22 68.00 69.00 66.50 66.50 17.5M
2021-06-21 65.50 67.25 65.50 67.00 14.0M
2021-06-18 66.75 67.50 65.50 66.50 23.1M
2021-06-17 66.75 67.50 66.25 66.50 18.2M
2021-06-16 69.25 69.25 65.25 66.50 58.4M
2021-06-15 72.00 72.75 70.00 70.00 9.1M
2021-06-14 72.25 72.50 71.50 72.25 5.8M
2021-06-11 71.50 72.25 71.50 71.50 4.7M
2021-06-10 72.50 73.00 71.00 71.50 12.1M
2021-06-09 72.50 73.00 71.75 72.50 11.2M
2021-06-08 72.25 72.50 71.50 72.25 13.3M
2021-06-07 73.75 74.25 72.25 72.25 13.9M
2021-06-04 73.75 74.50 73.50 73.50 9.8M
2021-06-02 75.00 75.00 73.50 74.00 15.0M
2021-06-01 73.00 74.75 72.75 74.50 25.5M
2021-05-31 72.75 74.00 72.50 73.00 16.6M
2021-05-28 74.25 75.00 71.25 73.25 72.2M
2021-05-27 76.50 77.25 73.50 73.50 159.2M
2021-05-25 78.25 84.75 77.25 83.00 29.5M
2021-05-24 76.25 81.00 75.25 77.50 29.5M
2021-05-21 72.00 77.00 71.25 76.00 22.7M
2021-05-20 71.25 72.50 70.50 70.75 7.0M
2021-05-19 72.50 73.25 70.75 71.00 9.2M
2021-05-18 71.75 72.50 71.25 72.50 7.0M
2021-05-17 70.25 72.00 70.25 71.75 8.2M
2021-05-14 70.25 71.75 69.25 70.75 10.8M
2021-05-13 70.00 71.75 68.00 69.75 14.6M
2021-05-12 72.50 72.50 69.00 70.50 15.5M
2021-05-11 72.25 73.00 70.25 71.25 8.9M
2021-05-10 74.25 74.75 71.25 73.00 13.4M
2021-05-07 74.00 74.25 72.75 73.50 12.6M
2021-05-06 70.50 73.50 70.25 73.00 10.2M
2021-05-05 76.00 76.75 70.00 70.00 21.4M
2021-04-30 77.00 78.00 76.25 76.25 4.6M
2021-04-29 77.00 77.75 76.50 77.50 4.6M
2021-04-28 76.75 77.00 76.00 76.75 2.7M
2021-04-27 76.25 77.25 76.00 76.50 4.5M
2021-04-26 75.25 77.00 74.75 76.75 5.6M
2021-04-23 78.25 78.75 75.00 75.25 7.9M
2021-04-22 79.50 79.75 77.75 79.00 6.5M
2021-04-21 78.75 80.00 78.25 79.00 7.3M
2021-04-20 76.00 79.50 75.75 78.75 14.7M
2021-04-19 75.00 76.25 74.50 76.00 7.0M
2021-04-16 76.00 77.50 75.25 75.50 10.4M
2021-04-12 78.00 78.00 75.50 75.75 7.7M
2021-04-09 77.00 80.00 76.75 78.50 8.2M
2021-04-08 76.75 77.75 76.25 77.00 4.1M
2021-04-07 78.25 78.50 76.25 76.75 7.8M
2021-04-05 80.00 80.50 78.50 79.00 5.3M
2021-04-02 82.00 82.00 79.75 80.00 9.1M
2021-04-01 79.00 82.50 79.00 81.50 11.5M
2021-03-31 81.50 81.50 78.75 79.00 15.5M
2021-03-30 77.25 82.00 77.00 81.25 21.3M
2021-03-29 78.25 78.75 76.50 76.75 6.1M
2021-03-26 76.00 78.25 76.00 78.00 15.7M
2021-03-25 77.25 78.00 76.00 76.50 7.9M
2021-03-24 76.75 78.00 76.50 77.00 5.1M
2021-03-23 75.25 77.50 75.00 77.25 8.3M
2021-03-22 72.50 75.25 71.50 75.25 11.2M
2021-03-19 73.50 74.50 73.00 73.00 6.2M
2021-03-18 74.75 75.25 73.25 73.75 10.4M
2021-03-17 74.25 74.50 73.00 74.00 7.8M
2021-03-16 72.75 74.75 71.75 74.00 19.2M
2021-03-15 73.25 73.25 72.25 72.75 3.4M
2021-03-12 72.00 73.00 71.50 72.75 5.5M
2021-03-11 74.00 74.25 71.50 71.75 13.3M
2021-03-10 69.25 74.00 69.00 73.50 17.7M
2021-03-09 69.00 70.25 68.25 69.25 8.8M
2021-03-08 70.50 70.75 68.25 68.75 10.3M
2021-03-05 69.00 70.50 68.50 70.25 14.6M
2021-03-04 68.75 69.75 67.50 69.75 15.5M
2021-03-03 68.25 68.75 67.25 68.75 15.4M
2021-03-02 66.25 67.75 66.00 67.50 12.7M
2021-03-01 64.00 66.50 63.25 66.00 11.9M
2021-02-25 64.25 65.25 63.00 63.50 12.9M
2021-02-24 63.50 64.50 63.25 63.50 6.8M
2021-02-23 62.50 64.25 61.75 63.25 10.7M
2021-02-22 64.75 65.00 61.75 62.25 10.4M
2021-02-19 64.75 65.25 63.50 64.50 9.1M
2021-02-18 65.75 66.50 65.00 65.25 6.1M
2021-02-17 68.25 68.25 65.25 65.50 14.4M
2021-02-16 67.50 68.75 67.50 68.00 11.3M
2021-02-15 69.50 69.75 67.25 67.50 19.5M
2021-02-11 70.50 70.50 69.00 69.25 18.4M
2021-02-10 68.75 69.50 68.25 68.50 24.5M
2021-02-09 66.25 68.50 65.75 68.25 28.4M
2021-02-08 65.25 66.00 64.00 65.25 10.0M
2021-02-05 64.00 65.75 63.50 64.75 12.7M
2021-02-04 64.25 64.75 63.00 64.00 13.8M
2021-02-03 64.75 65.00 63.50 64.25 15.5M
2021-02-02 66.00 66.25 63.25 64.25 16.7M
2021-02-01 64.75 66.25 63.75 65.75 17.7M
2021-01-29 63.75 65.25 63.25 65.00 17.9M
2021-01-28 64.75 65.25 63.00 63.00 20.8M
2021-01-27 67.75 67.75 65.75 66.00 21.8M
2021-01-26 63.50 69.25 63.00 68.25 44.6M
2021-01-25 63.25 65.25 62.25 64.00 32.8M
2021-01-22 66.75 68.00 63.00 63.50 37.0M
2021-01-21 72.50 72.50 67.50 67.75 42.0M
2021-01-20 76.00 76.25 70.25 72.00 35.8M
2021-01-19 77.00 78.00 76.25 77.00 14.6M
2021-01-18 78.75 79.00 75.50 76.25 17.1M
2021-01-15 78.25 79.50 77.25 78.50 20.5M
2021-01-14 78.25 79.50 77.50 78.25 17.5M
2021-01-13 78.25 79.00 77.00 78.00 19.7M
2021-01-12 79.25 80.50 78.00 78.25 23.5M
2021-01-11 76.75 90.25 75.25 79.00 80.4M
2021-01-08 78.25 79.25 74.00 76.75 33.9M
2021-01-07 66.25 79.25 66.25 76.00 59.3M
2021-01-06 62.00 66.25 61.25 66.25 15.6M
2021-01-05 62.00 64.00 61.00 61.50 11.1M
2021-01-04 57.50 62.75 57.25 61.75 12.8M