Minor International PCL DRC (MINT_n)

MINT_n
🏛️ Thailand →
23.00
Letzte Aktualisierung: 2025-10-03
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
2023-12-28 29.00 30.00 29.00 29.50 6.4M
2023-12-27 29.25 30.00 28.75 29.25 15.7M
2023-12-26 27.25 29.00 27.00 28.75 18.6M
2023-12-25 27.00 27.25 26.75 27.25 0.9M
2023-12-22 27.50 27.50 26.75 27.00 6.5M
2023-12-21 27.25 27.50 26.75 27.25 7.7M
2023-12-20 27.25 27.75 27.25 27.25 6.3M
2023-12-19 27.00 27.25 26.75 27.00 6.4M
2023-12-18 27.50 27.50 27.00 27.25 3.1M
2023-12-15 27.25 28.00 27.00 27.50 26.6M
2023-12-14 26.75 27.50 26.50 27.00 9.1M
2023-12-13 26.50 26.50 25.75 26.50 7.7M
2023-12-12 27.25 27.50 26.00 26.50 9.6M
2023-12-08 27.50 27.50 26.50 27.25 6.8M
2023-12-07 27.00 27.50 26.75 27.50 5.7M
2023-12-06 26.75 27.25 26.50 27.25 3.6M
2023-12-04 26.75 27.25 26.50 26.75 6.7M
2023-12-01 27.75 27.75 27.00 27.25 4.6M
2023-11-30 27.00 27.50 26.75 27.25 15.8M
2023-11-29 27.50 27.50 26.75 27.00 7.0M
2023-11-28 27.50 27.75 26.75 27.25 9.5M
2023-11-27 27.75 27.75 27.00 27.50 7.0M
2023-11-24 28.00 28.00 27.50 27.75 3.4M
2023-11-23 28.25 28.50 27.75 28.00 2.6M
2023-11-22 28.00 28.25 27.50 28.00 4.7M
2023-11-21 28.00 28.25 27.75 28.00 5.1M
2023-11-20 27.75 28.00 27.25 28.00 4.2M
2023-11-17 27.00 27.75 26.75 27.50 6.8M
2023-11-16 28.00 28.00 26.75 27.25 15.1M
2023-11-15 27.50 28.25 27.50 28.00 17.6M
2023-11-14 27.25 27.25 26.50 27.00 13.8M
2023-11-13 27.50 27.75 27.00 27.25 12.8M
2023-11-10 27.25 28.00 27.25 27.75 6.3M
2023-11-09 28.50 28.50 27.25 27.75 13.1M
2023-11-08 28.25 29.00 28.25 28.50 5.1M
2023-11-07 28.75 29.00 28.25 28.25 12.1M
2023-11-06 29.75 29.75 29.00 29.00 17.6M
2023-11-03 28.50 29.50 28.50 29.25 10.0M
2023-11-02 27.75 28.75 27.75 28.50 4.2M
2023-11-01 28.50 28.50 27.50 27.75 5.4M
2023-10-31 28.25 28.50 27.75 28.00 5.1M
2023-10-30 28.00 28.50 27.75 28.25 3.9M
2023-10-27 28.25 28.50 27.75 28.25 3.3M
2023-10-26 28.25 28.50 27.50 28.00 6.1M
2023-10-25 28.50 29.00 28.25 28.50 4.9M
2023-10-24 28.25 29.00 28.00 28.25 10.9M
2023-10-20 29.25 29.25 28.00 28.25 9.4M
2023-10-19 29.50 29.75 29.25 29.50 4.3M
2023-10-18 29.75 30.00 29.50 29.75 4.4M
2023-10-17 29.50 30.25 29.50 29.75 5.8M
2023-10-16 30.25 30.50 28.75 29.50 14.2M
2023-10-12 30.50 31.00 30.25 30.50 9.9M
2023-10-11 30.00 30.50 29.50 30.50 15.0M
2023-10-10 29.75 30.25 29.50 29.75 11.7M
2023-10-09 30.75 30.75 29.25 29.50 12.9M
2023-10-06 31.25 31.25 30.75 30.75 6.1M
2023-10-05 30.75 31.50 30.50 31.25 7.2M
2023-10-04 30.25 30.75 30.00 30.75 7.4M
2023-10-03 31.25 31.50 30.50 31.00 8.9M
2023-10-02 31.50 31.75 31.00 31.50 4.9M
2023-09-29 31.25 31.75 31.00 31.25 9.1M
2023-09-28 31.25 31.50 30.75 30.75 7.7M
2023-09-27 31.25 31.75 30.75 31.25 7.8M
2023-09-26 31.00 31.50 30.75 31.25 7.1M
2023-09-25 31.50 31.50 31.00 31.25 4.6M
2023-09-22 31.75 32.25 31.50 31.50 6.2M
2023-09-21 30.75 31.75 30.50 31.25 5.3M
2023-09-20 31.00 31.25 30.50 30.75 11.4M
2023-09-19 31.75 31.75 31.00 31.00 6.4M
2023-09-18 31.75 32.00 31.25 31.75 6.1M
2023-09-15 32.00 32.25 31.75 31.75 14.1M
2023-09-14 32.00 32.00 31.50 31.75 4.9M
2023-09-13 32.00 32.25 31.50 31.50 7.9M
2023-09-12 32.75 33.00 31.75 32.00 10.7M
2023-09-11 32.75 33.00 32.50 32.75 7.5M
2023-09-08 33.25 33.25 32.75 32.75 4.5M
2023-09-07 33.25 33.25 32.75 33.25 6.7M
2023-09-06 33.00 33.75 33.00 33.25 7.1M
2023-09-05 33.50 33.50 32.75 33.00 7.5M
2023-09-04 33.50 33.75 33.00 33.25 3.8M
2023-09-01 33.50 34.00 33.25 33.50 8.5M
2023-08-31 33.25 33.75 33.25 33.25 19.0M
2023-08-30 33.75 34.00 33.25 33.50 6.6M
2023-08-29 33.50 33.75 33.25 33.50 10.9M
2023-08-28 33.25 33.75 33.00 33.50 5.0M
2023-08-25 33.25 33.50 32.75 33.25 6.2M
2023-08-24 33.50 33.75 33.25 33.50 4.7M
2023-08-23 33.50 34.00 33.50 33.50 10.4M
2023-08-22 33.00 34.00 33.00 33.50 9.8M
2023-08-21 32.50 33.00 32.25 32.75 6.6M
2023-08-18 33.00 33.00 32.50 32.75 7.5M
2023-08-17 32.25 33.25 32.25 33.00 6.8M
2023-08-16 32.50 32.75 31.75 32.50 11.6M
2023-08-15 33.00 33.00 32.25 32.50 11.9M
2023-08-11 32.25 33.00 31.75 33.00 11.8M
2023-08-10 31.75 32.00 31.25 32.00 9.3M
2023-08-09 31.50 32.25 31.50 32.00 6.8M
2023-08-08 31.75 32.00 31.50 31.50 7.6M
2023-08-07 31.75 32.25 31.25 31.75 12.2M
2023-08-04 31.75 32.25 31.75 31.75 10.1M
2023-08-03 32.50 32.75 31.75 31.75 9.9M
2023-08-02 32.75 33.00 32.50 32.75 6.5M
2023-07-31 33.25 33.50 33.00 33.00 9.4M
2023-07-27 33.00 33.25 32.50 33.00 14.6M
2023-07-26 32.50 32.75 32.00 32.50 12.1M
2023-07-25 31.50 32.75 31.25 32.50 6.7M
2023-07-24 31.75 32.00 31.00 31.00 14.4M
2023-07-21 32.00 32.25 31.50 31.75 15.0M
2023-07-20 32.25 32.50 31.75 32.00 11.9M
2023-07-19 32.75 32.75 32.25 32.25 9.9M
2023-07-18 32.75 33.00 32.25 32.75 11.7M
2023-07-17 33.00 33.25 32.75 33.25 11.0M
2023-07-14 32.00 33.00 32.00 33.00 9.7M
2023-07-13 32.00 32.50 31.00 32.00 15.6M
2023-07-12 32.75 33.25 32.25 32.25 9.8M
2023-07-11 33.25 33.50 32.50 33.00 9.9M
2023-07-10 32.75 33.50 32.50 33.25 7.7M
2023-07-07 33.25 33.25 32.75 33.00 9.1M
2023-07-06 33.75 33.75 33.00 33.25 10.4M
2023-07-05 34.00 34.25 33.75 33.75 5.2M
2023-07-04 34.50 34.75 33.75 34.00 6.0M
2023-07-03 34.50 34.75 34.25 34.50 5.0M
2023-06-30 34.50 34.50 34.00 34.25 9.2M
2023-06-29 33.50 34.50 33.25 34.00 5.3M
2023-06-28 33.75 34.25 33.25 33.50 12.7M
2023-06-27 33.75 33.75 32.75 33.00 7.2M
2023-06-26 33.50 33.75 33.00 33.50 9.7M
2023-06-23 34.00 34.00 33.00 33.50 7.1M
2023-06-22 34.75 34.75 33.75 34.00 10.9M
2023-06-21 34.25 34.75 34.00 34.75 6.2M
2023-06-20 34.75 35.00 34.25 34.25 8.6M
2023-06-19 34.50 34.75 34.25 34.50 5.4M
2023-06-16 34.50 34.75 33.75 34.75 19.8M
2023-06-15 34.00 34.50 33.75 34.50 5.8M
2023-06-14 34.50 34.75 34.00 34.00 5.5M
2023-06-13 34.25 34.75 34.00 34.50 9.6M
2023-06-12 33.75 34.50 33.75 34.25 9.6M
2023-06-09 34.75 34.75 33.75 33.75 9.7M
2023-06-08 34.00 34.50 33.75 34.50 12.7M
2023-06-07 34.00 34.00 33.50 34.00 15.4M
2023-06-06 34.00 34.25 33.50 34.00 12.3M
2023-06-02 34.00 34.00 33.50 34.00 6.0M
2023-06-01 34.00 34.00 33.50 34.00 5.1M
2023-05-31 33.50 34.00 33.50 33.75 11.5M
2023-05-30 34.00 34.25 33.25 33.50 5.1M
2023-05-29 34.00 34.25 33.50 34.00 2.6M
2023-05-26 33.75 34.25 33.50 34.00 5.8M
2023-05-25 34.00 34.00 33.25 33.75 9.1M
2023-05-24 34.00 34.25 33.25 33.50 11.3M
2023-05-23 33.50 34.00 33.25 33.75 8.9M
2023-05-22 32.50 33.75 32.25 33.25 13.1M
2023-05-19 32.75 33.00 32.50 32.50 6.1M
2023-05-18 32.00 33.25 32.00 32.75 10.1M
2023-05-17 33.25 33.50 31.50 31.75 9.3M
2023-05-16 32.50 33.00 32.25 32.75 6.5M
2023-05-15 33.75 33.75 32.25 32.75 0.0M
2023-05-12 33.00 33.50 32.50 33.00 0.0M
2023-05-11 33.00 33.25 32.50 33.00 4.9M
2023-05-10 33.50 33.50 33.00 33.25 0.0M
2023-05-09 33.25 34.25 32.25 33.50 17.8M
2023-05-08 34.00 34.00 33.00 33.50 12.1M
2023-05-03 32.00 33.25 31.50 33.25 11.4M
2023-05-02 32.00 32.25 31.50 32.25 10.8M
2023-04-28 32.00 32.00 31.25 31.50 11.0M
2023-04-27 31.00 32.00 30.75 31.75 6.1M
2023-04-26 31.00 31.50 30.75 31.00 9.0M
2023-04-25 31.00 31.25 30.50 30.75 10.9M
2023-04-24 31.00 31.25 30.50 31.25 7.0M
2023-04-21 31.50 31.50 30.25 31.00 16.4M
2023-04-20 31.25 31.75 30.75 31.50 14.3M
2023-04-19 31.25 32.00 31.00 31.25 16.0M
2023-04-18 31.75 32.00 31.25 31.50 12.5M
2023-04-17 31.25 31.50 30.50 31.25 9.3M
2023-04-12 31.00 31.25 30.50 31.25 4.9M
2023-04-11 30.50 31.25 30.50 31.00 8.7M
2023-04-10 30.75 31.00 30.25 30.50 6.3M
2023-04-07 31.00 31.00 30.50 30.75 4.1M
2023-04-05 32.00 32.00 30.75 30.75 13.3M
2023-04-04 32.50 32.75 32.00 32.25 5.0M
2023-04-03 32.75 32.75 32.25 32.50 7.7M
2023-03-31 32.00 32.50 31.75 32.25 14.5M
2023-03-30 32.00 32.50 31.75 31.75 12.2M
2023-03-29 32.50 32.75 31.75 32.25 8.8M
2023-03-28 32.50 32.75 32.00 32.50 10.0M
2023-03-27 33.00 33.00 32.00 32.50 8.8M
2023-03-24 33.25 33.50 32.75 32.75 8.2M
2023-03-23 32.75 33.50 32.50 33.25 9.5M
2023-03-22 32.75 33.25 32.25 32.75 10.0M
2023-03-21 31.75 32.50 31.50 32.25 10.3M
2023-03-20 32.00 32.25 31.25 31.25 14.4M
2023-03-17 31.75 32.50 31.75 32.00 25.1M
2023-03-16 30.50 32.00 30.25 31.75 17.1M
2023-03-15 31.50 32.25 31.25 31.50 19.4M
2023-03-14 32.00 32.50 30.50 31.00 23.9M
2023-03-13 33.25 33.25 32.00 32.25 17.7M
2023-03-10 33.00 33.00 32.50 32.75 10.6M
2023-03-09 33.50 33.75 33.00 33.00 13.6M
2023-03-08 33.25 33.75 33.25 33.75 12.9M
2023-03-07 33.75 34.00 33.25 33.50 10.5M
2023-03-03 33.25 33.75 33.25 33.25 6.9M
2023-03-02 33.50 33.75 33.00 33.00 22.2M
2023-03-01 33.75 34.00 33.25 33.75 17.4M
2023-02-28 34.50 34.50 33.50 33.50 14.6M
2023-02-27 34.50 34.75 34.00 34.25 8.5M
2023-02-24 34.25 34.75 33.75 34.50 23.4M
2023-02-23 33.75 34.25 33.50 34.25 19.8M
2023-02-22 33.50 33.75 33.25 33.50 13.0M
2023-02-21 33.00 33.50 32.75 33.50 9.3M
2023-02-20 33.25 33.50 33.00 33.25 4.4M
2023-02-17 33.50 34.00 33.25 33.50 9.0M
2023-02-16 33.75 33.75 33.50 33.75 6.9M
2023-02-15 33.75 34.00 33.50 33.75 8.1M
2023-02-14 33.50 33.75 33.50 33.75 3.3M
2023-02-13 33.75 34.00 33.25 33.50 8.3M
2023-02-10 33.50 34.00 33.50 34.00 6.9M
2023-02-09 33.50 34.00 33.25 33.75 16.6M
2023-02-08 33.25 33.75 33.00 33.50 8.7M
2023-02-07 33.50 33.75 33.00 33.25 16.3M
2023-02-06 33.50 33.75 33.25 33.50 8.2M
2023-02-03 33.75 34.00 33.25 33.75 17.8M
2023-02-02 33.00 33.75 33.00 33.50 21.2M
2023-02-01 33.50 33.50 32.75 33.25 9.2M
2023-01-31 33.50 33.75 33.00 33.25 20.2M
2023-01-30 33.75 34.00 33.50 33.75 6.9M
2023-01-27 34.00 34.25 33.75 34.00 14.6M
2023-01-26 34.00 34.25 33.75 34.00 7.1M
2023-01-25 33.50 34.25 33.25 33.75 18.2M
2023-01-24 32.50 33.75 32.25 33.25 22.9M
2023-01-23 32.50 32.75 32.25 32.50 10.4M
2023-01-20 33.00 33.25 32.25 32.50 15.5M
2023-01-19 32.75 33.25 32.50 33.00 15.4M
2023-01-18 32.75 33.25 32.25 32.75 28.5M
2023-01-17 33.50 33.75 32.75 32.75 22.5M
2023-01-16 34.00 34.00 33.50 33.75 9.3M
2023-01-13 34.25 34.25 33.50 34.00 13.0M
2023-01-12 34.00 34.25 33.50 34.00 14.7M
2023-01-11 33.75 34.25 33.75 33.75 15.3M
2023-01-10 33.50 34.25 33.25 33.75 15.1M
2023-01-09 33.50 34.00 33.50 33.50 19.5M
2023-01-06 33.50 34.00 33.25 33.50 16.4M
2023-01-05 33.00 33.50 32.75 33.25 26.0M
2023-01-04 32.50 33.00 32.25 32.75 10.4M
2023-01-03 32.25 33.00 32.00 32.50 14.0M