Maybank Kim Eng Securities Thailand PCL (MST)

MST
🏛️ Thailand →
7.00
Letzte Aktualisierung: 2025-10-02
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 12.00 12.10 12.00 12.10 0.1M
2021-12-29 12.00 12.10 11.90 12.10 0.1M
2021-12-28 12.10 12.10 11.90 12.00 0.1M
2021-12-27 12.10 12.10 12.00 12.10 0.0M
2021-12-24 12.20 12.20 12.10 12.20 0.0M
2021-12-23 12.00 12.20 11.90 12.20 0.1M
2021-12-22 12.00 12.00 11.90 12.00 0.0M
2021-12-21 11.90 12.10 11.90 12.00 0.1M
2021-12-20 12.00 12.10 11.90 11.90 0.2M
2021-12-17 12.10 12.20 12.00 12.10 0.3M
2021-12-16 12.00 12.20 12.00 12.10 0.1M
2021-12-15 12.10 12.10 12.00 12.00 0.1M
2021-12-14 12.30 12.30 12.00 12.20 0.3M
2021-12-13 12.50 12.50 12.30 12.30 0.3M
2021-12-09 12.40 12.70 12.40 12.40 1.2M
2021-12-08 12.20 12.40 12.20 12.30 0.1M
2021-12-07 12.30 12.30 12.10 12.20 0.1M
2021-12-03 12.30 12.30 12.10 12.20 0.0M
2021-12-02 12.10 12.40 12.10 12.20 0.4M
2021-12-01 11.90 12.00 11.90 12.00 0.1M
2021-11-30 11.90 12.00 11.80 11.80 0.2M
2021-11-29 11.90 12.00 11.60 11.80 0.2M
2021-11-26 12.10 12.10 11.90 12.00 0.2M
2021-11-25 12.10 12.10 12.00 12.10 0.1M
2021-11-24 11.90 12.10 11.90 12.10 0.1M
2021-11-23 12.00 12.00 11.90 12.00 0.2M
2021-11-22 11.90 12.00 11.90 12.00 0.3M
2021-11-19 12.00 12.00 11.90 11.90 0.1M
2021-11-18 11.90 12.00 11.90 12.00 0.2M
2021-11-17 12.00 12.00 11.90 11.90 0.6M
2021-11-16 12.00 12.10 11.90 11.90 0.3M
2021-11-15 12.00 12.00 12.00 12.00 0.2M
2021-11-12 12.00 12.00 11.90 11.90 0.3M
2021-11-11 12.00 12.00 11.90 12.00 0.2M
2021-11-10 12.10 12.20 11.90 12.00 0.5M
2021-11-09 12.10 12.20 12.00 12.10 0.0M
2021-11-08 12.10 12.20 12.00 12.20 0.1M
2021-11-05 12.00 12.20 12.00 12.10 0.1M
2021-11-04 12.20 12.20 12.00 12.10 0.2M
2021-11-03 12.20 12.20 12.00 12.10 0.0M
2021-11-02 12.10 12.20 12.00 12.20 0.1M
2021-11-01 12.30 12.30 12.00 12.00 0.2M
2021-10-29 12.30 12.40 12.10 12.30 0.2M
2021-10-28 12.40 12.50 12.20 12.30 0.3M
2021-10-27 12.20 12.20 12.10 12.20 0.3M
2021-10-26 12.20 12.30 12.10 12.10 0.1M
2021-10-25 12.40 12.50 12.20 12.20 0.2M
2021-10-21 12.00 12.40 12.00 12.30 0.4M
2021-10-20 12.10 12.10 11.90 12.00 0.1M
2021-10-19 12.10 12.10 11.90 12.10 0.1M
2021-10-18 11.80 12.00 11.80 12.00 0.2M
2021-10-15 12.00 12.00 11.90 12.00 0.2M
2021-10-14 11.90 12.00 11.90 11.90 0.0M
2021-10-12 12.00 12.00 11.80 11.90 0.1M
2021-10-11 11.90 12.00 11.90 11.90 0.3M
2021-10-08 12.00 12.00 11.90 11.90 0.3M
2021-10-07 12.00 12.10 12.00 12.00 0.1M
2021-10-06 12.00 12.00 11.90 12.00 0.1M
2021-10-05 12.00 12.00 11.90 11.90 0.1M
2021-10-04 11.90 12.00 11.80 12.00 0.1M
2021-10-01 11.90 11.90 11.80 11.90 0.0M
2021-09-30 12.00 12.00 11.80 11.90 0.2M
2021-09-29 11.90 12.00 11.90 11.90 0.1M
2021-09-28 11.90 12.00 11.80 11.90 0.1M
2021-09-27 11.90 12.00 11.70 11.90 0.3M
2021-09-23 12.00 12.00 11.80 11.90 0.2M
2021-09-22 11.90 12.00 11.90 12.00 0.1M
2021-09-21 11.90 12.00 11.80 11.90 0.1M
2021-09-20 11.90 12.00 11.90 11.90 0.1M
2021-09-17 12.00 12.00 11.90 12.00 0.0M
2021-09-16 12.00 12.00 11.90 12.00 0.1M
2021-09-15 12.00 12.00 11.90 12.00 0.3M
2021-09-14 12.00 12.00 11.90 12.00 0.1M
2021-09-13 11.90 12.00 11.90 12.00 0.1M
2021-09-10 11.80 12.00 11.80 11.90 0.2M
2021-09-09 11.80 11.90 11.80 11.80 0.1M
2021-09-08 11.90 11.90 11.80 11.90 0.1M
2021-09-07 11.90 12.00 11.80 11.90 0.1M
2021-09-06 12.00 12.00 11.80 11.90 0.2M
2021-09-03 11.90 11.90 11.80 11.90 0.1M
2021-09-02 11.80 12.00 11.80 12.00 0.1M
2021-09-01 12.10 12.10 11.80 11.90 0.2M
2021-08-31 12.10 12.10 12.00 12.10 0.2M
2021-08-30 12.10 12.10 12.00 12.10 0.2M
2021-08-27 12.00 12.10 11.90 12.10 0.7M
2021-08-26 12.50 12.60 12.40 12.50 1.3M
2021-08-25 12.50 12.50 12.30 12.50 0.7M
2021-08-24 12.40 12.50 12.40 12.50 0.4M
2021-08-23 12.40 12.40 12.30 12.40 0.4M
2021-08-20 12.10 12.40 12.10 12.30 0.4M
2021-08-19 12.20 12.30 12.10 12.10 0.2M
2021-08-18 12.30 12.30 12.10 12.10 0.3M
2021-08-17 12.10 12.30 12.10 12.10 0.4M
2021-08-16 12.00 12.10 11.80 12.10 0.3M
2021-08-13 11.90 12.10 11.90 12.00 0.6M
2021-08-11 12.20 12.20 11.90 12.00 0.2M
2021-08-10 12.20 12.20 12.00 12.10 0.1M
2021-08-09 12.00 12.20 12.00 12.20 0.1M
2021-08-06 12.00 12.00 11.80 12.00 0.1M
2021-08-05 12.00 12.00 11.80 12.00 0.1M
2021-08-04 12.00 12.00 11.90 12.00 0.2M
2021-08-03 12.30 12.30 11.80 11.90 1.0M
2021-08-02 12.30 12.30 11.90 12.20 0.3M
2021-07-30 12.50 12.50 12.10 12.40 0.6M
2021-07-29 12.00 12.70 12.00 12.60 1.1M
2021-07-27 11.80 12.10 11.70 12.10 0.3M
2021-07-23 11.90 11.90 11.70 11.80 0.2M
2021-07-22 11.70 12.00 11.60 11.90 0.2M
2021-07-21 11.60 11.70 11.50 11.60 0.1M
2021-07-20 11.70 11.90 11.50 11.60 0.2M
2021-07-19 11.90 12.00 11.70 11.80 0.3M
2021-07-16 12.00 12.30 11.90 12.10 0.3M
2021-07-15 11.90 12.20 11.80 12.00 0.2M
2021-07-14 11.80 11.90 11.70 11.80 0.1M
2021-07-13 11.70 11.90 11.60 11.90 0.1M
2021-07-12 11.70 11.80 11.60 11.60 0.2M
2021-07-09 11.30 11.80 11.30 11.70 0.5M
2021-07-08 12.00 12.00 11.60 11.70 0.7M
2021-07-07 12.20 12.30 12.00 12.10 0.4M
2021-07-06 12.20 12.40 12.20 12.20 0.5M
2021-07-05 12.60 12.70 12.30 12.40 0.4M
2021-07-02 12.90 12.90 12.60 12.70 0.2M
2021-07-01 12.70 12.90 12.70 12.90 0.2M
2021-06-30 12.70 12.80 12.70 12.70 0.2M
2021-06-29 12.80 13.00 12.60 12.70 0.6M
2021-06-28 12.70 12.90 12.70 12.70 0.3M
2021-06-25 13.10 13.10 12.70 12.90 0.3M
2021-06-24 13.00 13.10 12.70 12.90 0.7M
2021-06-23 13.40 13.70 13.10 13.10 0.6M
2021-06-22 13.70 13.70 13.30 13.40 0.5M
2021-06-21 13.50 13.60 13.20 13.60 0.4M
2021-06-18 13.80 13.80 13.50 13.60 0.2M
2021-06-17 13.60 14.10 13.50 13.60 1.0M
2021-06-16 13.70 13.90 13.50 13.60 0.4M
2021-06-15 14.00 14.00 13.70 13.70 0.6M
2021-06-14 14.00 14.00 13.80 14.00 0.2M
2021-06-11 14.10 14.10 13.90 14.00 0.3M
2021-06-10 14.10 14.10 13.90 14.00 0.5M
2021-06-09 13.90 14.20 13.90 14.10 0.4M
2021-06-08 14.00 14.00 13.80 13.90 0.5M
2021-06-07 14.50 14.60 13.90 13.90 1.4M
2021-06-04 13.90 14.50 13.80 14.20 2.5M
2021-06-02 13.80 14.10 13.80 13.80 0.9M
2021-06-01 13.80 14.00 13.70 13.80 0.9M
2021-05-31 13.70 13.80 13.60 13.70 0.3M
2021-05-28 13.50 13.80 13.40 13.70 0.5M
2021-05-27 13.20 13.50 13.20 13.40 0.8M
2021-05-25 13.20 13.40 13.10 13.20 0.5M
2021-05-24 13.70 13.70 13.20 13.20 0.6M
2021-05-21 13.50 13.70 13.40 13.50 1.0M
2021-05-20 13.90 13.90 13.50 13.50 0.6M
2021-05-19 13.90 14.20 13.80 13.80 0.6M
2021-05-18 14.10 14.10 13.80 13.90 1.3M
2021-05-17 14.10 14.20 13.60 13.90 1.8M
2021-05-14 14.50 14.50 13.60 14.00 4.5M
2021-05-13 12.90 14.20 12.80 13.60 5.6M
2021-05-12 12.60 13.00 12.60 13.00 0.5M
2021-05-11 12.90 13.00 12.60 12.70 1.2M
2021-05-10 13.00 13.00 12.80 12.80 1.3M
2021-05-07 13.20 13.30 12.70 12.80 2.0M
2021-05-06 12.40 13.50 12.40 13.00 3.7M
2021-05-05 12.70 12.80 12.20 12.30 6.5M
2021-04-30 12.00 12.50 11.90 12.50 9.0M
2021-04-29 9.60 9.75 9.55 9.65 0.5M
2021-04-28 9.45 9.55 9.40 9.50 0.2M
2021-04-27 9.40 9.50 9.35 9.45 0.3M
2021-04-26 9.40 9.45 9.30 9.40 0.1M
2021-04-23 9.50 9.55 9.45 9.45 0.2M
2021-04-22 9.70 9.75 9.50 9.50 0.3M
2021-04-21 9.45 9.70 9.45 9.60 0.6M
2021-04-20 9.35 9.45 9.30 9.45 0.1M
2021-04-19 9.15 9.30 9.15 9.30 0.1M
2021-04-16 9.15 9.25 9.00 9.25 0.3M
2021-04-12 9.25 9.35 9.20 9.25 0.3M
2021-04-09 9.40 9.40 9.25 9.35 0.1M
2021-04-08 9.30 9.40 9.25 9.40 0.1M
2021-04-07 9.40 9.40 9.30 9.30 0.3M
2021-04-05 9.45 9.50 9.35 9.35 0.3M
2021-04-02 9.45 9.45 9.40 9.45 0.2M
2021-04-01 9.40 9.45 9.40 9.45 0.1M
2021-03-31 9.45 9.50 9.40 9.40 0.2M
2021-03-30 9.45 9.55 9.35 9.45 0.3M
2021-03-29 9.45 9.50 9.35 9.45 0.4M
2021-03-26 9.55 9.60 9.40 9.40 0.4M
2021-03-25 9.65 9.65 9.55 9.55 0.3M
2021-03-24 9.60 9.65 9.45 9.55 0.3M
2021-03-23 9.80 9.80 9.60 9.65 0.5M
2021-03-22 9.75 9.85 9.60 9.70 0.9M
2021-03-19 9.30 9.70 9.30 9.60 0.9M
2021-03-18 9.30 9.45 9.25 9.30 0.3M
2021-03-17 9.30 9.30 9.20 9.25 0.2M
2021-03-16 9.25 9.25 9.15 9.25 0.1M
2021-03-15 9.35 9.35 9.20 9.25 0.2M
2021-03-12 9.30 9.35 9.20 9.20 0.3M
2021-03-11 9.40 9.45 9.25 9.25 0.2M
2021-03-10 9.35 9.35 9.25 9.35 0.2M
2021-03-09 9.40 9.40 9.30 9.35 0.1M
2021-03-08 9.45 9.45 9.10 9.35 0.3M
2021-03-05 9.40 9.40 9.30 9.30 0.1M
2021-03-04 9.25 9.40 9.20 9.30 0.2M
2021-03-03 9.15 9.25 9.15 9.25 0.2M
2021-03-02 9.15 9.20 9.10 9.20 0.2M
2021-03-01 9.15 9.15 9.05 9.10 0.1M
2021-02-25 9.15 9.15 9.00 9.05 0.2M
2021-02-24 9.10 9.20 9.05 9.15 0.2M
2021-02-23 9.05 9.10 9.05 9.05 0.2M
2021-02-22 9.30 9.30 9.05 9.05 0.8M
2021-02-19 9.50 9.60 9.35 9.35 1.8M
2021-02-18 10.30 10.30 10.10 10.20 2.0M
2021-02-17 10.10 10.30 10.10 10.30 1.1M
2021-02-16 10.00 10.10 10.00 10.00 0.5M
2021-02-15 9.85 10.10 9.85 10.10 1.7M
2021-02-11 9.60 9.75 9.55 9.75 0.3M
2021-02-10 9.60 9.65 9.55 9.60 0.3M
2021-02-09 9.55 9.60 9.50 9.60 0.3M
2021-02-08 9.50 9.55 9.45 9.50 0.4M
2021-02-05 9.35 9.45 9.35 9.45 0.5M
2021-02-04 9.35 9.40 9.25 9.30 0.2M
2021-02-03 9.30 9.35 9.20 9.30 0.8M
2021-02-02 9.45 9.45 9.15 9.20 0.6M
2021-02-01 9.05 9.05 8.95 9.00 0.1M
2021-01-29 9.00 9.10 8.95 9.05 0.1M
2021-01-28 9.10 9.10 9.00 9.10 0.1M
2021-01-27 9.15 9.15 9.10 9.10 0.2M
2021-01-26 9.20 9.20 9.10 9.20 0.1M
2021-01-25 9.20 9.20 9.15 9.20 0.0M
2021-01-22 9.25 9.25 9.15 9.20 0.1M
2021-01-21 9.25 9.30 9.20 9.20 0.0M
2021-01-20 9.20 9.25 9.15 9.25 0.1M
2021-01-19 9.25 9.25 9.20 9.25 0.1M
2021-01-18 9.40 9.40 9.20 9.25 0.1M
2021-01-15 9.40 9.40 9.25 9.35 0.2M
2021-01-14 9.30 9.35 9.30 9.35 0.1M
2021-01-13 9.30 9.40 9.25 9.30 0.1M
2021-01-12 9.35 9.35 9.30 9.30 0.1M
2021-01-11 9.25 9.35 9.25 9.30 0.2M
2021-01-08 9.10 9.20 9.10 9.20 0.2M
2021-01-07 9.00 9.10 9.00 9.10 0.1M
2021-01-06 8.95 9.00 8.85 9.00 0.2M
2021-01-05 8.85 9.00 8.80 8.95 0.1M
2021-01-04 8.60 8.85 8.60 8.85 0.0M