Netbay PCL (NETBAYm)

NETBAYm
🏛️ Thailand →
23.50
Letzte Aktualisierung: 2025-09-29
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 23.50 23.60 23.50 23.60 0.8M
2021-12-29 23.40 23.60 23.40 23.50 0.7M
2021-12-28 23.60 23.70 23.40 23.40 1.0M
2021-12-27 23.60 23.60 23.40 23.60 0.3M
2021-12-24 23.60 23.60 23.40 23.50 0.4M
2021-12-23 23.70 23.70 23.50 23.60 0.6M
2021-12-22 23.70 23.80 23.50 23.60 0.2M
2021-12-21 23.60 24.00 23.50 23.50 1.1M
2021-12-20 23.60 23.70 23.50 23.60 0.6M
2021-12-17 23.70 23.80 23.50 23.70 0.4M
2021-12-16 23.70 23.80 23.60 23.60 0.7M
2021-12-15 24.00 24.00 23.40 23.60 1.2M
2021-12-14 23.90 24.20 23.80 24.00 1.1M
2021-12-13 23.80 24.20 23.70 23.90 0.8M
2021-12-09 24.10 24.10 23.60 23.80 0.9M
2021-12-08 23.80 24.20 23.80 24.00 1.3M
2021-12-07 23.60 23.90 23.60 23.70 0.8M
2021-12-03 24.30 25.25 23.30 23.50 5.4M
2021-12-02 23.90 24.40 23.70 24.20 1.1M
2021-12-01 23.30 23.80 23.30 23.60 0.6M
2021-11-30 23.80 24.20 23.50 23.60 1.4M
2021-11-29 24.20 24.50 23.80 23.80 1.4M
2021-11-26 24.40 24.50 24.20 24.30 0.6M
2021-11-25 24.50 24.60 24.20 24.30 0.9M
2021-11-24 24.40 24.80 24.40 24.60 0.4M
2021-11-23 24.90 25.50 24.40 24.40 1.5M
2021-11-22 25.25 25.25 24.90 24.90 0.2M
2021-11-19 24.90 25.25 24.70 25.00 0.8M
2021-11-18 25.25 25.50 25.00 25.00 1.9M
2021-11-17 25.00 25.50 24.90 25.25 0.9M
2021-11-16 25.75 26.50 25.00 25.25 2.2M
2021-11-15 25.75 25.75 25.25 25.50 0.4M
2021-11-12 24.90 25.75 24.90 25.25 0.6M
2021-11-11 25.00 25.25 24.80 24.90 0.2M
2021-11-10 24.20 25.25 24.20 25.25 0.4M
2021-11-09 24.10 24.30 24.00 24.20 0.1M
2021-11-08 24.30 24.30 24.10 24.10 0.2M
2021-11-05 24.40 24.50 24.20 24.20 0.1M
2021-11-04 24.20 24.40 24.00 24.40 0.2M
2021-11-03 24.10 24.40 24.00 24.10 0.3M
2021-11-02 24.70 24.70 24.00 24.10 0.6M
2021-11-01 25.00 25.00 24.00 24.60 0.4M
2021-10-29 24.90 25.00 24.70 25.00 0.4M
2021-10-28 25.00 25.00 24.80 24.90 0.2M
2021-10-27 24.80 25.25 24.80 24.90 0.6M
2021-10-26 24.70 24.80 24.60 24.70 0.1M
2021-10-25 24.90 24.90 24.60 24.60 0.1M
2021-10-21 24.90 24.90 24.70 24.70 0.1M
2021-10-20 24.70 24.90 24.70 24.80 0.1M
2021-10-19 24.70 24.70 24.60 24.70 0.1M
2021-10-18 24.70 24.80 24.60 24.70 0.2M
2021-10-15 24.70 24.80 24.60 24.60 0.4M
2021-10-14 24.80 25.25 24.60 24.60 0.7M
2021-10-12 24.80 24.90 24.70 24.80 0.4M
2021-10-11 24.90 24.90 24.70 24.70 0.6M
2021-10-08 24.90 24.90 24.80 24.80 0.3M
2021-10-07 24.70 24.90 24.60 24.80 0.3M
2021-10-06 24.90 24.90 24.70 24.80 0.3M
2021-10-05 25.00 25.25 24.80 24.80 0.4M
2021-10-04 25.25 25.75 25.00 25.00 0.8M
2021-10-01 24.60 25.25 24.60 25.00 0.7M
2021-09-30 25.25 25.25 24.80 24.80 0.4M
2021-09-29 25.00 25.25 25.00 25.25 0.2M
2021-09-28 25.50 25.50 25.00 25.00 0.2M
2021-09-27 25.50 25.75 25.25 25.50 0.3M
2021-09-23 26.00 26.00 25.25 25.50 0.2M
2021-09-22 25.25 26.00 25.25 25.50 0.2M
2021-09-21 25.00 26.00 25.00 25.50 0.3M
2021-09-20 26.00 26.50 25.25 25.25 0.6M
2021-09-17 26.25 26.50 25.50 26.00 0.3M
2021-09-16 26.25 26.50 25.75 26.00 0.7M
2021-09-15 26.75 27.00 26.25 26.25 0.3M
2021-09-14 26.50 27.00 26.25 27.00 0.5M
2021-09-13 27.25 27.25 26.25 26.25 0.3M
2021-09-10 26.25 27.25 26.25 27.25 1.0M
2021-09-09 26.75 26.75 26.00 26.00 0.5M
2021-09-08 27.25 27.75 26.00 26.75 2.0M
2021-09-07 26.00 27.75 26.00 27.75 5.7M
2021-09-06 25.00 25.25 24.90 25.25 0.2M
2021-09-03 25.00 25.00 24.80 25.00 0.1M
2021-09-02 24.50 25.50 24.50 24.90 0.5M
2021-09-01 24.80 24.90 24.30 24.40 0.7M
2021-08-31 24.90 25.25 24.80 24.80 0.6M
2021-08-30 25.50 25.75 24.80 25.00 1.0M
2021-08-27 25.75 26.00 25.25 25.25 0.3M
2021-08-26 25.25 26.25 25.25 25.75 1.0M
2021-08-25 25.00 25.25 24.80 25.00 0.3M
2021-08-24 24.90 25.25 24.70 25.25 0.5M
2021-08-23 24.00 24.70 24.00 24.60 0.4M
2021-08-20 23.90 24.00 23.50 24.00 0.3M
2021-08-19 24.10 24.10 23.70 23.70 0.2M
2021-08-18 23.70 24.00 23.70 23.90 0.4M
2021-08-17 23.70 23.90 23.50 23.70 0.4M
2021-08-16 24.00 24.00 23.70 23.70 0.4M
2021-08-13 24.80 24.80 24.00 24.00 0.6M
2021-08-11 24.90 25.00 24.60 24.80 0.3M
2021-08-10 24.60 25.25 24.60 24.80 0.1M
2021-08-09 24.90 24.90 24.60 24.70 0.1M
2021-08-06 25.00 25.25 24.70 24.90 0.2M
2021-08-05 25.00 25.25 24.90 25.25 0.2M
2021-08-04 25.00 25.25 24.70 25.00 0.1M
2021-08-03 24.30 25.50 24.30 25.00 0.2M
2021-08-02 24.60 24.60 24.30 24.30 0.1M
2021-07-30 24.70 24.90 24.60 24.60 0.2M
2021-07-29 25.00 25.00 24.80 24.80 0.1M
2021-07-27 25.00 25.00 24.70 24.90 0.3M
2021-07-23 25.50 25.50 25.00 25.25 0.0M
2021-07-22 25.25 25.50 25.25 25.50 0.1M
2021-07-21 25.00 25.50 25.00 25.25 0.1M
2021-07-20 25.50 25.50 25.00 25.00 0.1M
2021-07-19 25.50 25.75 25.00 25.75 0.1M
2021-07-16 25.75 26.00 25.50 26.00 0.1M
2021-07-15 25.50 26.25 25.50 25.75 0.3M
2021-07-14 25.25 25.50 25.00 25.25 0.1M
2021-07-13 25.00 25.25 25.00 25.25 0.0M
2021-07-12 25.00 25.00 24.80 25.00 0.1M
2021-07-09 24.40 24.90 24.20 24.80 0.3M
2021-07-08 25.00 25.00 24.60 24.70 0.6M
2021-07-07 25.50 25.75 25.25 25.25 0.1M
2021-07-06 25.50 25.75 25.25 25.50 0.1M
2021-07-05 25.25 25.75 25.25 25.50 0.1M
2021-07-02 25.25 25.50 25.25 25.25 0.1M
2021-07-01 25.25 25.75 25.25 25.50 0.2M
2021-06-30 26.00 26.25 25.25 25.75 0.3M
2021-06-29 26.50 26.50 26.00 26.00 0.1M
2021-06-28 25.75 26.50 25.75 26.50 0.2M
2021-06-25 25.50 27.00 25.50 26.00 0.9M
2021-06-24 25.75 26.00 25.25 25.50 0.2M
2021-06-23 25.75 26.00 25.50 25.50 0.1M
2021-06-22 26.00 26.00 25.50 25.75 0.1M
2021-06-21 26.00 26.00 25.50 25.75 0.2M
2021-06-18 26.00 26.50 26.00 26.00 0.2M
2021-06-17 26.50 26.75 26.25 26.25 0.1M
2021-06-16 26.50 26.75 26.25 26.50 0.1M
2021-06-15 26.25 26.75 26.25 26.50 0.1M
2021-06-14 26.00 26.50 26.00 26.25 0.2M
2021-06-11 26.25 26.50 26.25 26.25 0.3M
2021-06-10 26.75 26.75 26.25 26.50 0.3M
2021-06-09 26.50 26.75 26.25 26.50 0.2M
2021-06-08 26.50 27.00 26.25 26.25 0.3M
2021-06-07 27.25 27.50 26.50 26.50 0.4M
2021-06-04 27.75 28.00 27.00 27.00 0.6M
2021-06-02 27.25 28.00 27.00 27.50 0.9M
2021-06-01 27.00 27.50 26.50 27.00 0.3M
2021-05-31 27.00 27.00 26.50 27.00 0.1M
2021-05-28 27.25 27.25 26.50 26.75 0.2M
2021-05-27 27.25 28.00 27.00 27.00 0.3M
2021-05-25 26.00 27.75 26.00 27.50 0.8M
2021-05-24 25.75 26.00 25.50 25.75 0.2M
2021-05-21 25.50 26.00 25.50 26.00 0.2M
2021-05-20 25.75 26.25 25.50 25.75 0.3M
2021-05-19 26.50 26.50 25.75 25.75 0.4M
2021-05-18 26.00 26.75 26.00 26.50 0.4M
2021-05-17 25.25 25.75 25.00 25.50 0.4M
2021-05-14 26.25 26.50 25.50 25.50 0.5M
2021-05-13 26.00 27.00 24.90 26.50 1.8M
2021-05-12 27.75 28.00 26.75 27.00 1.1M
2021-05-11 27.00 27.00 26.25 26.50 1.0M
2021-05-10 28.00 28.00 27.00 27.00 0.8M
2021-05-07 28.75 28.75 27.75 27.75 1.2M
2021-05-06 28.50 28.75 27.50 28.50 1.4M
2021-05-05 29.75 30.50 28.25 28.50 3.9M
2021-04-30 31.25 33.75 31.00 31.00 17.9M
2021-04-29 27.50 29.00 27.25 29.00 2.7M
2021-04-28 26.50 27.50 26.50 27.50 0.9M
2021-04-27 26.25 26.75 26.25 26.25 0.3M
2021-04-26 26.25 26.75 26.00 26.25 0.2M
2021-04-23 26.75 27.00 26.50 26.50 0.3M
2021-04-22 27.25 27.50 26.75 26.75 0.3M
2021-04-21 27.75 27.75 27.00 27.00 0.4M
2021-04-20 26.75 27.50 26.50 27.50 0.8M
2021-04-19 26.00 27.25 26.00 27.00 0.8M
2021-04-16 26.00 26.25 25.25 26.00 0.7M
2021-04-12 26.50 27.00 26.00 26.50 0.3M
2021-04-09 26.25 27.00 26.25 26.50 0.6M
2021-04-08 25.75 26.25 25.50 26.00 0.3M
2021-04-07 26.25 26.50 25.50 25.75 0.8M
2021-04-05 27.00 27.00 26.25 26.50 0.6M
2021-04-02 27.50 27.50 26.75 27.00 0.3M
2021-04-01 27.00 27.50 27.00 27.00 0.2M
2021-03-31 27.75 27.75 27.00 27.00 0.3M
2021-03-30 27.50 27.75 27.25 27.50 0.3M
2021-03-29 26.50 28.00 26.50 27.75 1.1M
2021-03-26 27.00 27.00 26.25 26.75 0.8M
2021-03-25 27.50 27.50 26.75 27.00 0.7M
2021-03-24 27.50 27.75 27.25 27.25 0.3M
2021-03-23 28.00 28.00 27.25 27.50 0.9M
2021-03-22 27.50 27.75 27.25 27.50 0.5M
2021-03-19 28.25 28.25 27.25 27.75 1.1M
2021-03-18 28.00 28.50 28.00 28.25 1.0M
2021-03-17 28.25 28.75 28.00 28.00 1.0M
2021-03-16 28.50 29.00 28.25 28.25 1.5M
2021-03-15 28.00 28.75 27.75 28.25 0.8M
2021-03-12 28.75 29.25 28.25 28.25 2.3M
2021-03-11 29.25 29.25 28.25 28.50 1.8M
2021-03-10 27.50 29.75 27.25 28.75 5.6M
2021-03-09 27.25 27.75 26.75 27.25 2.1M
2021-03-08 27.75 28.00 27.00 27.00 2.8M
2021-03-05 28.00 28.25 27.50 27.75 4.0M
2021-03-04 26.25 28.25 26.00 28.25 14.1M
2021-03-03 23.80 25.25 23.60 25.25 5.1M
2021-03-02 23.80 23.80 23.50 23.70 0.4M
2021-03-01 23.80 24.00 23.30 23.80 0.6M
2021-02-25 23.80 24.00 23.70 23.80 0.5M
2021-02-24 24.20 24.20 23.60 23.70 0.6M
2021-02-23 24.00 24.10 23.90 24.00 0.6M
2021-02-22 24.00 24.00 23.60 23.70 0.3M
2021-02-19 24.60 24.60 23.90 24.20 0.8M
2021-02-18 24.50 24.70 24.30 24.40 0.3M
2021-02-17 24.80 25.00 24.30 24.30 0.7M
2021-02-16 24.40 24.80 24.40 24.70 1.2M
2021-02-15 24.00 24.40 23.80 24.30 0.7M
2021-02-11 23.80 24.00 23.50 23.80 0.4M
2021-02-10 24.00 24.00 23.70 23.80 0.5M
2021-02-09 24.10 24.20 23.90 24.00 0.8M
2021-02-08 23.70 24.30 23.70 24.00 1.1M
2021-02-05 23.30 23.80 23.30 23.60 1.5M
2021-02-04 24.00 24.00 23.30 23.30 2.4M
2021-02-03 24.70 24.90 23.90 24.00 2.0M
2021-02-02 24.80 25.00 24.60 24.60 0.5M
2021-02-01 24.70 24.80 24.60 24.80 0.3M
2021-01-29 24.80 24.90 24.60 24.80 0.7M
2021-01-28 24.90 25.00 24.70 24.80 0.4M
2021-01-27 25.00 25.25 24.90 24.90 0.5M
2021-01-26 24.90 25.25 24.90 25.00 0.7M
2021-01-25 24.90 25.50 24.90 24.90 1.1M
2021-01-22 25.00 25.25 24.80 24.90 0.9M
2021-01-21 24.70 25.75 24.70 25.00 2.7M
2021-01-20 24.80 24.90 24.70 24.70 0.8M
2021-01-19 24.90 25.00 24.70 24.70 1.4M
2021-01-18 24.90 25.25 24.60 24.90 1.4M
2021-01-15 24.90 25.00 24.60 24.80 1.2M
2021-01-14 25.00 25.25 24.70 24.90 2.9M
2021-01-13 26.00 26.25 24.90 25.00 2.4M
2021-01-12 25.75 26.25 25.75 25.75 0.5M
2021-01-11 26.00 26.00 25.25 25.75 1.1M
2021-01-08 26.75 26.75 25.50 25.75 1.0M
2021-01-07 27.50 27.75 26.50 26.75 0.7M
2021-01-06 27.75 28.00 27.25 27.50 0.2M
2021-01-05 28.50 28.50 27.50 27.75 0.4M
2021-01-04 27.25 28.25 27.25 28.00 0.2M