NSL Foods PCL (NSL)

NSL
🏛️ Thailand →
28.75
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 30.00 30.00 30.00 30.00 37.7K
10:05 30.00 30.00 30.00 30.00 30.1K
10:10 30.00 30.00 30.00 30.00 6.9K
10:15 30.00 30.00 30.00 30.00 13.2K
10:20 29.75 29.75 29.75 29.75 0.9K
10:25 29.75 30.00 29.75 30.00 0.5K
10:30 30.00 30.00 29.75 29.75 0.3K
10:35 29.75 29.75 29.75 29.75 10.0K
10:40 29.75 29.75 29.75 29.75 3.5K
10:45 29.75 29.75 29.75 29.75 8.7K
10:50 29.75 29.75 29.75 29.75 0.4K
10:55 29.75 30.00 29.75 30.00 19.4K
11:00 29.75 29.75 29.75 29.75 0.6K
11:05 29.75 29.75 29.75 29.75 2.0K
11:10 29.75 29.75 29.75 29.75 0.3K
11:15 29.75 29.75 29.75 29.75 1.8K
11:25 29.75 29.75 29.75 29.75 1.2K
11:30 29.75 29.75 29.75 29.75 0.1K
11:35 29.75 29.75 29.75 29.75 181.0K
11:40 29.75 29.75 29.50 29.75 37.9K
11:45 29.75 29.75 29.50 29.50 15.2K
11:50 29.75 29.75 29.75 29.75 2.0K
11:55 29.75 29.75 29.75 29.75 1.5K
12:00 29.50 29.50 29.50 29.50 9.0K
12:05 29.50 29.50 29.50 29.50 2.6K
12:10 29.50 29.50 29.50 29.50 0.1K
12:15 29.50 29.50 29.50 29.50 2.6K
12:20 29.50 29.50 29.50 29.50 2.9K
12:25 29.50 29.50 29.50 29.50 4.2K
13:55 29.50 29.50 29.50 29.50 37.5K
14:00 29.50 29.50 29.50 29.50 0.1K
14:05 29.75 29.75 29.50 29.50 1.4K
14:10 29.50 29.50 29.50 29.50 0.1K
14:15 29.50 29.50 29.50 29.50 5.0K
14:20 29.50 29.50 29.50 29.50 0.9K
14:25 29.50 29.50 29.50 29.50 5.9K
14:30 29.50 29.50 29.50 29.50 1.2K
14:35 29.50 29.50 29.50 29.50 3.2K
14:40 29.50 29.50 29.50 29.50 2.2K
14:45 29.50 29.50 29.50 29.50 11.6K
14:50 29.50 29.50 29.50 29.50 0.3K
14:55 29.50 29.50 29.50 29.50 51.7K
15:00 29.50 29.50 29.50 29.50 11.0K
15:05 29.50 29.50 29.50 29.50 6.2K
15:10 29.50 29.50 29.50 29.50 0.1K
15:15 29.50 29.50 29.50 29.50 25.1K
15:20 29.50 29.50 29.50 29.50 1.6K
15:25 29.50 29.50 29.50 29.50 1.4K
15:30 29.50 29.50 29.50 29.50 6.3K
15:35 29.75 29.75 29.75 29.75 0.1K
15:40 29.50 29.50 29.50 29.50 0.3K
15:45 29.50 29.50 29.50 29.50 2.3K
15:50 29.50 29.50 29.50 29.50 1.1K
15:55 29.50 29.50 29.50 29.50 0.2K
16:00 29.75 29.75 29.50 29.50 1.7K
16:05 29.50 29.50 29.50 29.50 13.2K
16:10 29.25 29.50 29.25 29.50 1.3K
16:15 29.25 29.50 29.25 29.25 1.8K
16:20 29.25 29.50 29.25 29.25 7.0K
16:25 29.25 29.50 29.25 29.50 60.7K
16:35 29.50 29.50 29.50 29.50 50.5K
17:45 29.50 29.50 29.50 29.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 29.50 29.50 28.75 28.75 0.6M
2025-09-29 29.75 29.75 29.50 29.75 0.1M
2025-09-26 29.75 29.75 29.50 29.50 0.2M
2025-09-25 29.75 29.75 29.50 29.75 0.1M
2025-09-24 29.25 29.75 29.25 29.75 0.3M
2025-09-23 30.00 30.00 29.25 29.50 0.7M
2025-09-22 30.25 30.50 30.00 30.25 0.3M
2025-09-19 30.50 30.50 30.25 30.50 0.2M
2025-09-18 30.75 31.00 30.25 30.50 0.4M
2025-09-17 31.00 31.25 30.50 30.75 0.5M
2025-09-16 30.75 31.25 30.50 31.00 1.0M
2025-09-15 30.50 30.75 30.25 30.75 0.4M
2025-09-12 31.00 31.00 30.25 30.50 1.1M
2025-09-11 30.00 31.00 30.00 30.75 1.0M
2025-09-10 30.25 30.25 29.75 30.00 0.2M
2025-09-09 30.25 30.50 29.75 30.25 0.9M
2025-09-08 29.75 30.50 29.50 30.25 0.9M
2025-09-05 29.25 29.75 28.75 29.50 0.7M
2025-09-04 29.75 30.00 28.75 29.00 1.4M
2025-09-03 29.75 30.00 29.75 30.00 0.6M
2025-09-02 30.25 30.25 29.75 30.00 0.8M
2025-09-01 29.75 30.25 29.75 30.25 0.3M
2025-08-29 29.75 30.00 29.50 29.75 0.3M
2025-08-28 30.00 30.25 29.75 30.00 0.5M
2025-08-27 30.50 30.50 30.00 30.50 0.8M
2025-08-26 30.75 30.75 30.25 30.25 0.5M
2025-08-25 30.75 31.25 30.00 30.75 1.2M
2025-08-22 30.50 31.00 30.50 30.75 0.3M
2025-08-21 31.00 31.25 30.50 30.75 0.8M
2025-08-20 30.75 31.00 30.00 30.75 1.0M
2025-08-19 32.00 32.25 31.00 31.00 0.8M
2025-08-18 32.75 32.75 32.00 32.25 0.7M
2025-08-15 33.00 33.50 32.75 33.00 0.6M
2025-08-14 33.75 33.75 32.50 33.00 1.4M
2025-08-13 34.00 34.00 33.25 33.75 0.5M
2025-08-08 34.25 34.25 33.50 33.75 0.4M
2025-08-07 34.25 34.25 33.75 33.75 0.3M
2025-08-06 32.25 34.25 32.25 34.00 1.5M
2025-08-05 32.00 32.25 31.75 32.00 0.3M
2025-08-04 31.50 32.00 31.25 32.00 0.3M
2025-08-01 32.75 32.75 31.25 31.50 1.5M
2025-07-31 32.00 32.75 32.00 32.50 0.6M
2025-07-30 32.25 32.25 31.75 32.00 1.1M
2025-07-29 32.50 33.00 32.25 32.50 0.6M
2025-07-25 32.50 32.50 32.25 32.25 0.2M
2025-07-24 32.75 33.25 32.25 32.25 0.9M
2025-07-23 31.75 32.75 31.75 32.75 0.6M
2025-07-22 32.25 32.50 31.75 31.75 0.6M
2025-07-21 32.75 32.75 32.00 32.25 0.9M
2025-07-18 32.50 32.75 32.00 32.75 1.3M
2025-07-17 31.50 32.50 31.50 32.25 0.5M
2025-07-16 32.00 32.00 31.50 31.75 0.4M
2025-07-15 30.75 32.00 30.75 31.75 1.2M
2025-07-14 30.75 31.00 30.50 31.00 0.3M
2025-07-11 30.25 30.75 30.25 30.50 0.4M
2025-07-09 31.00 31.00 30.00 30.25 0.6M
2025-07-08 31.00 31.00 30.50 30.75 0.3M
2025-07-07 30.75 31.25 30.50 31.00 0.9M
2025-07-04 30.25 31.25 30.00 30.75 1.9M
2025-07-03 29.25 30.25 29.25 30.25 1.0M
2025-07-02 29.25 29.50 28.75 29.00 1.1M
2025-07-01 29.25 29.25 28.75 29.25 1.0M
2025-06-30 29.50 29.75 29.25 29.50 0.3M
2025-06-27 29.75 29.75 29.25 29.50 0.6M
2025-06-26 29.50 30.00 29.25 29.50 0.8M
2025-06-25 29.25 29.50 28.75 29.50 0.9M
2025-06-24 28.50 29.25 28.50 29.25 0.8M
2025-06-23 28.50 28.50 27.75 28.25 0.6M
2025-06-20 28.25 28.75 28.25 28.75 0.4M
2025-06-19 29.00 29.25 28.00 28.50 1.1M
2025-06-18 30.25 30.50 29.25 29.25 0.6M
2025-06-17 30.00 30.25 29.75 30.25 0.3M
2025-06-16 29.75 30.00 29.50 30.00 0.5M
2025-06-13 30.50 30.50 29.50 30.00 0.8M
2025-06-12 31.00 31.00 30.25 30.25 0.4M
2025-06-11 31.25 31.50 31.00 31.00 0.5M
2025-06-10 31.50 31.50 31.25 31.25 0.2M
2025-06-09 32.00 32.00 31.25 31.25 0.6M
2025-06-06 31.00 31.50 31.00 31.50 0.6M
2025-06-05 30.50 31.50 30.50 31.00 0.5M
2025-06-04 31.00 31.00 29.25 30.50 0.5M
2025-05-30 30.50 31.50 30.50 31.00 0.4M
2025-05-29 30.50 31.00 30.25 30.50 0.5M
2025-05-28 30.50 31.00 30.25 30.50 0.4M
2025-05-27 30.75 30.75 30.00 30.50 0.5M
2025-05-26 31.75 31.75 30.25 30.75 0.9M
2025-05-23 31.00 31.75 30.75 31.50 0.5M
2025-05-22 30.75 31.50 30.50 30.75 0.4M
2025-05-21 31.75 31.75 30.50 30.75 0.9M
2025-05-20 31.25 31.75 31.25 31.50 0.4M
2025-05-19 32.25 32.25 31.00 31.25 1.0M
2025-05-16 33.25 33.25 32.00 32.25 1.1M
2025-05-15 34.50 34.50 33.00 33.00 1.5M
2025-05-14 35.00 36.00 34.25 34.50 2.2M
2025-05-13 33.50 35.00 33.50 35.00 2.8M
2025-05-09 32.25 32.50 31.75 32.00 0.7M
2025-05-08 32.50 33.00 32.00 32.00 1.0M
2025-05-07 31.75 32.75 31.75 32.75 1.1M
2025-05-06 33.00 33.00 31.75 31.75 1.1M
2025-05-02 33.25 33.25 32.00 32.50 0.7M
2025-04-30 33.25 33.50 32.50 33.25 1.0M
2025-04-29 32.25 33.25 32.00 33.00 2.4M
2025-04-28 31.50 32.00 31.25 32.00 1.1M
2025-04-25 31.00 31.50 30.50 31.50 1.8M
2025-04-24 31.25 31.25 30.25 31.00 1.1M
2025-04-23 30.00 31.50 29.50 31.50 2.8M
2025-04-22 29.50 29.50 29.00 29.50 0.6M
2025-04-21 29.75 30.25 29.25 29.50 1.1M
2025-04-18 28.75 29.75 28.75 29.50 1.1M
2025-04-17 29.00 29.00 28.50 28.75 0.5M
2025-04-16 28.00 29.00 28.00 29.00 0.7M
2025-04-11 28.25 28.50 27.75 28.00 0.9M
2025-04-10 27.75 28.75 27.50 28.50 1.2M
2025-04-09 27.00 27.50 26.50 27.00 0.8M
2025-04-08 28.50 28.50 26.50 27.25 1.9M
2025-04-04 28.50 29.00 28.25 28.75 0.8M
2025-04-03 28.50 29.00 28.25 28.50 0.8M
2025-04-02 28.75 29.25 28.75 28.75 0.3M
2025-04-01 28.50 29.00 28.50 28.75 0.8M
2025-03-31 28.50 29.00 28.25 28.25 0.8M
2025-03-28 29.00 29.50 28.75 29.00 0.2M
2025-03-27 30.00 30.00 28.75 29.00 1.3M
2025-03-26 29.75 30.00 29.75 29.75 0.3M
2025-03-25 29.75 30.00 29.50 29.75 0.4M
2025-03-24 29.75 30.25 29.50 29.75 0.6M
2025-03-21 30.00 30.25 29.50 29.50 0.4M
2025-03-20 29.50 30.50 29.50 30.00 1.0M
2025-03-19 30.00 30.00 29.50 29.50 0.9M
2025-03-18 30.00 30.25 29.50 29.75 0.7M
2025-03-17 29.25 30.00 28.75 29.75 1.4M
2025-03-14 28.50 29.00 28.25 28.75 0.7M
2025-03-13 28.50 28.75 28.00 28.25 0.6M
2025-03-12 29.25 29.25 28.00 28.50 1.7M
2025-03-11 27.75 29.25 27.75 29.00 1.0M
2025-03-10 28.75 28.75 28.00 28.00 0.9M
2025-03-07 28.50 29.00 28.50 28.50 0.9M
2025-03-06 27.75 29.25 27.75 29.00 2.8M
2025-03-05 26.75 27.75 26.75 27.75 0.9M
2025-03-04 26.50 27.00 26.50 26.50 0.5M
2025-03-03 27.00 27.50 26.50 26.50 1.1M
2025-02-28 26.75 27.00 26.50 27.00 0.9M
2025-02-27 28.75 28.75 26.50 27.00 2.5M
2025-02-26 27.00 28.75 27.00 28.75 1.5M
2025-02-25 27.00 27.50 26.75 27.00 0.9M
2025-02-24 27.25 27.25 26.75 27.00 0.6M
2025-02-21 27.00 27.50 27.00 27.25 0.7M
2025-02-20 27.25 27.75 27.00 27.00 0.6M
2025-02-19 27.25 27.50 27.00 27.25 1.1M
2025-02-18 27.25 27.50 27.00 27.50 0.9M
2025-02-17 26.00 27.25 25.75 27.25 1.1M
2025-02-14 26.25 26.50 26.00 26.25 0.4M
2025-02-13 26.75 26.75 26.00 26.00 0.8M
2025-02-11 25.50 27.00 25.50 26.75 0.8M
2025-02-10 26.00 26.00 25.25 25.50 0.5M
2025-02-07 25.50 26.25 25.00 25.75 1.0M
2025-02-06 26.25 26.25 25.25 25.25 0.5M
2025-02-05 26.50 26.75 26.00 26.25 0.4M
2025-02-04 26.50 27.00 26.25 26.50 0.6M
2025-02-03 25.25 26.50 25.00 26.50 0.7M
2025-01-31 27.25 27.25 26.25 26.50 0.8M
2025-01-30 27.25 27.50 27.00 27.25 0.4M
2025-01-29 27.75 27.75 27.25 27.25 0.3M
2025-01-28 27.50 27.75 27.25 27.50 0.5M
2025-01-27 27.75 27.75 27.25 27.25 0.9M
2025-01-24 28.75 28.75 27.75 28.00 1.3M
2025-01-23 27.75 29.00 27.75 28.75 2.3M
2025-01-22 27.25 28.00 26.75 27.25 1.8M
2025-01-21 27.50 28.00 27.25 27.25 0.8M
2025-01-20 27.00 27.50 26.75 27.50 0.5M
2025-01-17 27.75 28.00 26.50 27.25 1.7M
2025-01-16 28.50 29.00 27.25 28.00 0.8M
2025-01-15 28.25 28.75 27.50 28.25 0.9M
2025-01-14 30.25 30.25 27.75 28.25 2.0M
2025-01-13 31.00 31.00 30.00 30.25 0.8M
2025-01-10 30.75 31.25 30.50 31.25 0.7M
2025-01-09 31.25 31.25 30.50 30.75 0.7M
2025-01-08 32.00 32.00 31.00 31.00 0.9M
2025-01-07 30.25 32.25 30.25 32.00 1.4M
2025-01-06 30.75 30.75 30.25 30.25 0.5M
2025-01-03 30.00 30.75 30.00 30.50 0.7M
2025-01-02 31.50 31.50 29.75 29.75 1.6M