MCS Steel PCL (MCS)

MCS
🏛️ Thailand →
8.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:15 8.40 8.40 8.40 8.40 8.7K
10:55 8.45 8.50 8.45 8.50 21.0K
11:00 8.45 8.50 8.45 8.45 1.5K
11:05 8.45 8.50 8.45 8.50 12.7K
11:10 8.45 8.45 8.45 8.45 6.6K
11:25 8.45 8.50 8.45 8.50 3.1K
11:30 8.45 8.45 8.45 8.45 8.3K
11:45 8.45 8.45 8.45 8.45 0.4K
11:50 8.45 8.45 8.45 8.45 12.1K
11:55 8.45 8.45 8.45 8.45 1.0K
12:00 8.45 8.45 8.45 8.45 0.9K
12:05 8.45 8.45 8.45 8.45 0.2K
12:10 8.45 8.45 8.40 8.45 23.7K
12:15 8.45 8.45 8.40 8.40 1.5K
14:05 8.45 8.45 8.45 8.45 1.0K
14:15 8.45 8.45 8.45 8.45 0.3K
14:30 8.45 8.45 8.45 8.45 1.4K
14:45 8.45 8.45 8.45 8.45 3.0K
14:55 8.40 8.40 8.40 8.40 47.1K
15:00 8.40 8.40 8.40 8.40 5.8K
15:05 8.40 8.40 8.40 8.40 3.0K
15:10 8.40 8.40 8.40 8.40 20.0K
15:20 8.45 8.45 8.45 8.45 0.3K
15:25 8.45 8.45 8.45 8.45 3.5K
15:35 8.45 8.45 8.45 8.45 2.5K
15:40 8.45 8.45 8.45 8.45 1.9K
15:50 8.40 8.40 8.40 8.40 0.6K
15:55 8.40 8.45 8.40 8.45 4.1K
16:05 8.45 8.45 8.45 8.45 30.3K
16:10 8.45 8.50 8.45 8.50 7.1K
16:15 8.50 8.50 8.50 8.50 0.1K
16:20 8.45 8.50 8.45 8.50 3.8K
16:25 8.45 8.50 8.45 8.45 53.7K
16:35 8.45 8.45 8.45 8.45 42.5K
17:45 8.45 8.45 8.45 8.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8.35 8.40 8.35 8.40 0.1M
2025-09-25 8.35 8.45 8.35 8.40 0.1M
2025-09-24 8.35 8.45 8.35 8.40 0.3M
2025-09-23 8.45 8.50 8.40 8.45 0.3M
2025-09-22 8.45 8.55 8.35 8.40 0.3M
2025-09-19 8.40 8.45 8.40 8.40 0.1M
2025-09-18 8.50 8.50 8.35 8.40 0.4M
2025-09-17 8.55 8.55 8.40 8.40 0.9M
2025-09-16 8.80 8.80 8.50 8.60 0.3M
2025-09-15 8.65 8.80 8.65 8.70 0.4M
2025-09-12 8.65 8.85 8.65 8.65 0.2M
2025-09-11 8.50 8.70 8.50 8.70 0.2M
2025-09-10 8.65 8.65 8.55 8.55 0.2M
2025-09-09 8.65 8.65 8.50 8.65 0.2M
2025-09-08 8.50 8.65 8.50 8.65 0.3M
2025-09-05 8.40 8.55 8.40 8.50 0.2M
2025-09-04 8.40 8.40 8.30 8.40 0.1M
2025-09-03 8.25 8.45 8.25 8.40 0.2M
2025-09-02 8.30 8.30 8.20 8.25 0.1M
2025-09-01 8.40 8.40 8.05 8.30 0.9M
2025-08-29 8.40 8.40 8.30 8.35 0.1M
2025-08-28 8.20 8.40 8.15 8.30 0.5M
2025-08-27 8.40 8.45 8.25 8.25 0.4M
2025-08-26 8.35 8.45 8.35 8.40 0.6M
2025-08-25 8.45 8.65 8.45 8.55 0.7M
2025-08-22 8.65 8.65 8.35 8.45 0.5M
2025-08-21 8.60 8.60 8.50 8.60 0.1M
2025-08-20 8.55 8.60 8.45 8.60 0.4M
2025-08-19 8.65 8.70 8.55 8.60 0.3M
2025-08-18 8.65 8.70 8.55 8.55 0.2M
2025-08-15 8.60 8.65 8.55 8.65 0.3M
2025-08-14 8.75 8.80 8.50 8.55 0.5M
2025-08-13 8.90 8.90 8.70 8.75 1.1M
2025-08-08 8.70 8.70 8.60 8.65 0.4M
2025-08-07 8.45 8.70 8.45 8.65 0.9M
2025-08-06 8.40 8.45 8.40 8.45 0.2M
2025-08-05 8.35 8.40 8.30 8.40 0.4M
2025-08-04 8.35 8.40 8.30 8.35 0.2M
2025-08-01 8.35 8.40 8.30 8.30 0.1M
2025-07-31 8.35 8.40 8.30 8.40 0.3M
2025-07-30 8.30 8.40 8.30 8.35 0.2M
2025-07-29 8.25 8.35 8.25 8.30 0.1M
2025-07-25 8.30 8.35 8.25 8.35 0.1M
2025-07-24 8.35 8.40 8.35 8.35 0.1M
2025-07-23 8.20 8.40 8.20 8.35 0.3M
2025-07-22 8.25 8.30 8.20 8.25 0.1M
2025-07-21 8.30 8.35 8.20 8.25 0.2M
2025-07-18 8.40 8.40 8.35 8.35 0.1M
2025-07-17 8.35 8.45 8.25 8.30 0.4M
2025-07-16 8.40 8.45 8.35 8.40 0.1M
2025-07-15 8.30 8.45 8.30 8.45 0.3M
2025-07-14 8.20 8.30 8.15 8.30 0.2M
2025-07-11 8.15 8.25 8.10 8.25 0.2M
2025-07-09 8.20 8.25 8.15 8.20 0.1M
2025-07-08 8.25 8.25 8.20 8.25 0.1M
2025-07-07 8.25 8.25 8.15 8.20 0.1M
2025-07-04 8.05 8.30 8.05 8.25 0.4M
2025-07-03 8.10 8.10 8.00 8.05 0.2M
2025-07-02 8.00 8.10 8.00 8.00 0.2M
2025-07-01 8.00 8.10 7.95 8.05 0.4M
2025-06-30 8.05 8.10 8.00 8.05 0.1M
2025-06-27 8.20 8.20 8.00 8.00 0.3M
2025-06-26 7.95 8.15 7.95 8.15 0.3M
2025-06-25 7.80 8.10 7.80 7.95 0.6M
2025-06-24 7.55 7.85 7.55 7.80 0.4M
2025-06-23 7.60 7.65 7.40 7.55 0.4M
2025-06-20 7.65 7.80 7.60 7.60 0.3M
2025-06-19 7.65 7.70 7.50 7.70 0.5M
2025-06-18 7.90 7.95 7.60 7.65 0.5M
2025-06-17 8.00 8.00 7.90 7.90 0.3M
2025-06-16 8.00 8.00 7.70 7.95 1.4M
2025-06-13 8.20 8.20 8.05 8.10 1.3M
2025-06-12 8.60 8.60 8.25 8.30 1.1M
2025-06-11 8.65 8.70 8.55 8.55 0.4M
2025-06-10 8.70 8.80 8.65 8.65 0.4M
2025-06-09 8.85 8.95 8.70 8.70 0.4M
2025-06-06 8.75 8.95 8.70 8.85 0.5M
2025-06-05 8.55 8.70 8.55 8.70 0.2M
2025-06-04 8.60 8.75 8.55 8.60 0.5M
2025-05-30 8.55 8.70 8.55 8.60 0.2M
2025-05-29 8.60 8.65 8.55 8.55 0.2M
2025-05-28 8.60 8.70 8.55 8.55 0.2M
2025-05-27 8.70 8.70 8.55 8.60 0.4M
2025-05-26 8.80 8.80 8.65 8.70 0.3M
2025-05-23 8.80 8.85 8.80 8.85 0.1M
2025-05-22 8.95 9.00 8.75 8.85 0.8M
2025-05-21 9.05 9.20 8.90 8.95 0.8M
2025-05-20 8.80 9.05 8.80 9.05 1.1M
2025-05-19 8.85 8.85 8.75 8.85 0.4M
2025-05-16 8.80 8.90 8.80 8.85 0.7M
2025-05-15 8.85 8.90 8.80 8.80 0.8M
2025-05-14 8.75 8.95 8.70 8.80 0.7M
2025-05-13 9.00 9.00 8.55 8.80 1.4M
2025-05-09 8.80 9.00 8.80 8.85 2.4M
2025-05-08 8.50 8.70 8.50 8.55 1.0M
2025-05-07 8.60 8.60 8.40 8.50 1.4M
2025-05-06 8.25 8.60 8.25 8.40 2.2M
2025-05-02 7.75 8.10 7.75 8.10 1.6M
2025-04-30 7.65 7.75 7.60 7.75 0.4M
2025-04-29 7.55 7.65 7.55 7.65 0.7M
2025-04-28 7.50 7.65 7.50 7.55 0.3M
2025-04-25 7.55 7.60 7.45 7.55 0.2M
2025-04-24 7.55 7.60 7.45 7.55 0.5M
2025-04-23 7.50 7.60 7.50 7.50 0.4M
2025-04-22 7.35 7.50 7.35 7.50 0.5M
2025-04-21 7.40 7.50 7.40 7.45 0.4M
2025-04-18 7.30 7.50 7.25 7.50 0.9M
2025-04-17 7.85 8.00 7.80 7.85 1.9M
2025-04-16 7.55 7.90 7.55 7.85 1.3M
2025-04-11 7.45 7.60 7.45 7.55 0.6M
2025-04-10 7.40 7.50 7.35 7.50 1.1M
2025-04-09 7.15 7.40 7.10 7.30 0.8M
2025-04-08 7.45 7.45 7.10 7.25 0.9M
2025-04-04 7.55 7.55 7.45 7.50 1.1M
2025-04-03 7.50 7.60 7.45 7.55 1.5M
2025-04-02 7.80 7.80 7.55 7.60 0.5M
2025-04-01 7.80 7.85 7.70 7.70 0.8M
2025-03-31 7.40 7.70 7.35 7.65 1.7M
2025-03-28 7.20 7.40 7.20 7.35 0.3M
2025-03-27 7.25 7.25 7.20 7.20 0.1M
2025-03-26 7.20 7.25 7.15 7.25 0.1M
2025-03-25 7.25 7.25 7.10 7.20 0.3M
2025-03-24 7.30 7.35 7.25 7.30 0.3M
2025-03-21 7.30 7.30 7.25 7.30 0.1M
2025-03-20 7.30 7.30 7.20 7.25 0.1M
2025-03-19 7.25 7.30 7.20 7.30 0.3M
2025-03-18 7.20 7.25 7.15 7.15 0.3M
2025-03-17 7.25 7.30 7.20 7.20 0.2M
2025-03-14 7.20 7.30 7.20 7.30 0.4M
2025-03-13 7.25 7.30 7.20 7.25 0.1M
2025-03-12 7.25 7.30 7.20 7.25 0.2M
2025-03-11 7.25 7.30 7.15 7.30 0.2M
2025-03-10 7.35 7.35 7.20 7.30 0.2M
2025-03-07 7.25 7.30 7.20 7.30 0.4M
2025-03-06 7.30 7.30 7.25 7.25 0.2M
2025-03-05 7.15 7.35 7.10 7.30 0.5M
2025-03-04 7.15 7.25 7.15 7.15 0.2M
2025-03-03 7.15 7.20 7.05 7.15 0.3M
2025-02-28 7.10 7.15 7.05 7.10 0.3M
2025-02-27 7.40 7.40 7.15 7.15 0.4M
2025-02-26 7.20 7.25 7.15 7.20 0.2M
2025-02-25 7.20 7.30 7.15 7.20 0.3M
2025-02-24 7.25 7.40 7.20 7.25 0.4M
2025-02-21 7.45 7.45 7.20 7.25 1.3M
2025-02-20 7.00 7.00 6.70 6.80 0.2M
2025-02-19 6.70 7.00 6.70 6.90 0.3M
2025-02-18 6.45 6.70 6.45 6.70 0.4M
2025-02-17 6.40 6.45 6.35 6.45 0.1M
2025-02-14 6.50 6.60 6.40 6.45 0.2M
2025-02-13 6.40 6.65 6.40 6.50 0.5M
2025-02-11 5.85 6.25 5.85 6.25 0.2M
2025-02-10 5.90 5.95 5.80 5.85 0.2M
2025-02-07 5.80 5.90 5.80 5.90 0.2M
2025-02-06 5.95 6.00 5.90 5.95 0.1M
2025-02-05 6.05 6.05 5.95 6.00 0.2M
2025-02-04 6.15 6.25 6.00 6.10 0.3M
2025-02-03 6.20 6.20 6.05 6.10 0.3M
2025-01-31 6.25 6.30 6.20 6.20 0.2M
2025-01-30 6.20 6.25 6.20 6.25 0.0M
2025-01-29 6.25 6.30 6.20 6.25 0.1M
2025-01-28 6.30 6.35 6.25 6.35 0.0M
2025-01-27 6.25 6.35 6.25 6.30 0.1M
2025-01-24 6.30 6.35 6.30 6.35 0.1M
2025-01-23 6.25 6.30 6.20 6.30 0.1M
2025-01-22 6.40 6.40 6.25 6.25 0.2M
2025-01-21 6.30 6.35 6.30 6.35 0.0M
2025-01-20 6.30 6.35 6.25 6.30 0.2M
2025-01-17 6.35 6.40 6.30 6.35 0.1M
2025-01-16 6.35 6.35 6.30 6.35 0.1M
2025-01-15 6.30 6.35 6.30 6.35 0.1M
2025-01-14 6.30 6.40 6.30 6.35 0.1M
2025-01-13 6.35 6.40 6.30 6.35 0.2M
2025-01-10 6.40 6.40 6.30 6.35 0.2M
2025-01-09 6.55 6.55 6.30 6.40 0.2M
2025-01-08 6.60 6.60 6.45 6.45 0.1M
2025-01-07 6.50 6.55 6.45 6.55 0.2M
2025-01-06 6.50 6.55 6.45 6.50 0.2M
2025-01-03 6.55 6.65 6.50 6.60 0.1M
2025-01-02 6.75 6.75 6.50 6.70 0.1M