Plus Tech Innovation PCL (PTECH)

PTECH
🏛️ Thailand →
0.95
Letzte Aktualisierung: 2025-06-04
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 23.70 30.75 23.70 25.75 0.0M
2021-12-29 24.00 24.00 23.90 23.90 0.0M
2021-12-28 23.10 23.80 22.90 23.80 0.0M
2021-12-27 23.70 23.90 23.20 23.20 0.0M
2021-12-24 23.60 23.90 23.10 23.90 0.0M
2021-12-23 23.50 23.50 23.40 23.40 0.0M
2021-12-22 22.70 22.90 22.70 22.90 0.0M
2021-12-21 22.40 22.60 22.40 22.60 0.0M
2021-12-20 23.20 23.20 22.70 22.70 0.0M
2021-12-17 23.00 23.20 23.00 23.20 0.0M
2021-12-16 23.00 23.00 22.80 23.00 0.0M
2021-12-15 23.20 23.20 23.10 23.20 0.0M
2021-12-14 22.70 23.00 22.70 23.00 0.0M
2021-12-13 23.00 23.00 23.00 23.00 0.0M
2021-12-09 23.30 23.30 23.20 23.20 0.0M
2021-12-08 22.20 22.20 22.20 22.20 0.0M
2021-12-07 22.80 22.80 22.40 22.40 0.0M
2021-12-03 23.00 23.00 22.30 22.40 0.0M
2021-12-02 24.90 24.90 22.20 22.20 0.0M
2021-12-01 22.00 22.90 22.00 22.90 0.0M
2021-11-30 23.90 23.90 21.60 23.50 0.0M
2021-11-29 21.70 28.75 21.00 22.80 0.0M
2021-11-26 21.10 22.40 21.10 22.40 0.0M
2021-11-25 22.70 22.80 22.30 22.30 0.0M
2021-11-24 23.70 23.70 21.00 22.80 0.0M
2021-11-23 23.20 25.00 20.90 20.90 0.0M
2021-11-22 19.00 20.00 19.00 20.00 0.0M
2021-11-19 18.30 20.00 18.30 20.00 0.0M
2021-11-18 18.20 19.10 18.20 19.00 0.0M
2021-11-17 18.10 18.10 18.10 18.10 0.0M
2021-11-16 18.40 18.40 18.10 18.10 0.0M
2021-11-15 18.10 18.20 18.10 18.20 0.0M
2021-11-11 18.30 18.30 18.10 18.10 0.0M
2021-11-10 18.10 18.10 18.10 18.10 0.0M
2021-11-09 17.30 18.10 17.20 18.10 0.0M
2021-11-08 17.20 17.30 17.20 17.20 0.0M
2021-11-05 17.20 17.20 17.20 17.20 0.0M
2021-11-03 16.30 17.60 16.30 17.20 0.0M
2021-11-01 18.00 18.00 18.00 18.00 0.0M
2021-10-29 18.00 18.00 18.00 18.00 0.0M
2021-10-28 18.00 18.00 18.00 18.00 0.0M
2021-10-27 18.00 18.00 18.00 18.00 0.0M
2021-10-26 17.20 17.80 17.20 17.70 0.0M
2021-10-25 17.90 18.20 17.90 18.00 0.0M
2021-10-21 15.20 18.40 14.50 18.20 0.0M
2021-10-19 19.50 19.50 18.90 18.90 0.0M
2021-10-18 20.00 20.00 19.50 19.50 0.0M
2021-10-15 20.80 20.80 20.00 20.00 0.0M
2021-10-14 21.00 21.00 20.00 20.00 0.0M
2021-10-12 21.30 21.30 20.10 21.00 0.0M
2021-10-11 20.40 20.80 20.40 20.60 0.0M
2021-10-08 20.00 20.40 20.00 20.40 0.0M
2021-10-07 23.40 23.40 20.50 20.90 0.0M
2021-10-06 21.80 21.80 21.60 21.60 0.0M
2021-10-05 23.70 23.70 21.90 21.90 0.0M
2021-10-04 23.70 23.70 22.50 23.40 0.0M
2021-10-01 22.20 24.00 22.20 23.00 0.0M
2021-09-30 23.80 23.80 20.70 23.10 0.0M
2021-09-29 21.80 21.80 21.50 21.70 0.0M
2021-09-28 24.00 24.00 21.00 21.90 0.0M
2021-09-27 22.40 24.20 21.70 22.20 0.0M
2021-09-23 23.20 24.00 21.50 23.00 0.0M
2021-09-22 24.30 24.30 21.50 23.80 0.0M
2021-09-21 23.70 24.00 17.10 23.10 0.0M
2021-09-20 23.80 23.80 23.80 23.80 0.0M
2021-09-17 24.40 24.40 23.70 23.80 0.0M
2021-09-16 22.50 24.40 22.50 23.30 0.0M
2021-09-15 27.50 28.25 26.50 26.50 0.0M
2021-09-14 21.70 28.00 21.70 27.00 0.1M
2021-09-13 21.90 21.90 21.20 21.70 0.0M
2021-09-10 21.70 21.70 20.50 21.00 0.0M
2021-09-09 20.00 20.40 20.00 20.30 0.0M
2021-09-08 20.40 20.40 20.00 20.00 0.0M
2021-09-07 20.00 20.40 19.90 20.00 0.0M
2021-09-06 19.50 20.50 19.30 20.00 0.1M
2021-09-03 17.40 19.40 17.40 19.00 0.0M
2021-09-01 17.30 17.30 17.20 17.20 0.0M
2021-08-31 17.00 17.10 17.00 17.10 0.0M
2021-08-30 17.30 17.30 16.90 16.90 0.0M
2021-08-27 16.30 16.60 16.30 16.60 0.0M
2021-08-26 17.30 17.30 17.30 17.30 0.0M
2021-08-25 17.20 17.20 17.20 17.20 0.0M
2021-08-23 16.90 17.00 16.90 17.00 0.0M
2021-08-20 17.00 17.00 17.00 17.00 0.0M
2021-08-19 17.00 17.00 17.00 17.00 0.0M
2021-08-18 17.00 17.00 17.00 17.00 0.0M
2021-08-17 15.80 17.00 15.80 17.00 0.0M
2021-08-16 17.00 17.00 16.80 16.80 0.0M
2021-08-13 17.00 17.10 17.00 17.00 0.0M
2021-08-11 16.90 16.90 16.90 16.90 0.0M
2021-08-10 16.90 16.90 16.90 16.90 0.0M
2021-08-09 16.40 16.40 16.40 16.40 0.0M
2021-08-06 16.90 16.90 16.90 16.90 0.0M
2021-08-05 15.60 17.20 15.60 17.10 0.0M
2021-08-04 16.90 17.40 16.90 17.40 0.0M
2021-08-03 16.50 17.00 16.50 17.00 0.0M
2021-08-02 17.00 17.00 16.50 17.00 0.0M
2021-07-30 16.20 16.20 16.20 16.20 0.0M
2021-07-29 16.10 16.20 16.10 16.20 0.0M
2021-07-27 16.10 16.10 16.10 16.10 0.0M
2021-07-22 16.00 16.00 16.00 16.00 0.0M
2021-07-21 16.00 16.00 16.00 16.00 0.0M
2021-07-20 16.00 16.00 15.90 15.90 0.0M
2021-07-19 16.00 16.00 16.00 16.00 0.0M
2021-07-16 15.60 16.10 15.60 16.00 0.0M
2021-07-15 15.60 15.60 15.60 15.60 0.0M
2021-07-14 15.50 16.20 15.50 16.20 0.0M
2021-07-13 15.50 15.50 15.50 15.50 0.0M
2021-07-12 16.50 16.50 15.50 15.50 0.0M
2021-07-09 15.60 15.80 15.60 15.80 0.0M
2021-07-08 15.70 16.10 15.60 15.60 0.0M
2021-07-07 15.90 16.00 15.40 15.70 0.0M
2021-07-06 16.80 16.80 15.00 15.90 0.0M
2021-07-05 14.60 17.50 14.60 16.20 0.0M
2021-07-02 14.20 16.50 14.20 16.50 0.0M
2021-07-01 13.80 17.50 13.80 16.70 0.0M
2021-06-30 18.50 18.50 16.60 16.60 0.0M
2021-06-29 19.30 19.50 17.70 18.40 0.0M
2021-06-28 19.40 19.90 19.00 19.30 0.0M
2021-06-25 18.20 20.60 18.20 18.80 0.2M
2021-06-24 14.10 16.10 14.00 16.10 0.2M
2021-06-23 12.50 12.50 12.40 12.40 0.0M
2021-06-22 12.60 12.60 12.50 12.50 0.0M
2021-06-21 12.50 12.50 12.50 12.50 0.0M
2021-06-18 12.60 12.60 12.60 12.60 0.0M
2021-06-17 12.00 12.60 12.00 12.60 0.0M
2021-06-16 12.00 12.00 12.00 12.00 0.0M
2021-06-02 11.90 11.90 11.80 11.80 0.0M
2021-05-31 11.90 11.90 11.90 11.90 0.0M
2021-05-27 11.40 11.40 11.40 11.40 0.0M
2021-05-25 11.70 11.70 11.70 11.70 0.0M
2021-05-24 11.40 11.40 11.40 11.40 0.0M
2021-05-20 11.70 11.90 11.70 11.90 0.0M
2021-05-17 11.50 11.50 11.40 11.40 0.0M
2021-05-13 11.60 11.60 11.60 11.60 0.0M
2021-05-11 11.40 11.60 11.40 11.60 0.0M
2021-05-10 11.50 11.50 11.50 11.50 0.0M
2021-05-07 11.70 11.70 11.70 11.70 0.0M
2021-05-05 11.60 11.60 11.60 11.60 0.0M
2021-04-30 11.50 11.60 11.50 11.60 0.0M
2021-04-28 11.60 11.60 11.60 11.60 0.0M
2021-04-27 11.80 11.80 11.50 11.50 0.0M
2021-04-26 11.80 11.80 11.80 11.80 0.0M
2021-04-23 11.80 11.80 11.80 11.80 0.0M
2021-04-22 11.80 11.80 11.80 11.80 0.0M
2021-04-21 11.90 11.90 11.80 11.80 0.0M
2021-04-19 11.80 11.80 11.70 11.80 0.0M
2021-04-16 12.10 12.10 11.70 11.80 0.0M
2021-04-12 11.70 11.70 11.50 11.70 0.0M
2021-04-09 11.60 12.20 11.60 12.20 0.0M
2021-04-01 12.00 12.50 11.40 12.50 0.0M
2021-03-31 12.00 12.20 11.90 12.10 0.0M
2021-03-29 13.00 13.00 13.00 13.00 0.0M
2021-03-26 12.70 12.80 12.70 12.80 0.0M
2021-03-25 14.60 14.80 12.20 12.80 0.0M
2021-03-22 15.30 15.30 15.30 15.30 0.0M
2021-03-19 11.90 11.90 11.90 11.90 0.0M
2021-03-18 12.00 12.00 11.90 12.00 0.0M
2021-03-17 11.30 12.00 11.30 12.00 0.0M
2021-03-16 11.50 11.50 11.20 11.20 0.0M
2021-03-15 11.60 11.60 11.60 11.60 0.0M
2021-03-12 11.60 12.40 11.60 11.60 0.0M
2021-03-11 11.80 14.80 11.60 11.90 0.0M
2021-03-10 11.40 12.00 11.00 11.40 0.0M
2021-03-04 12.10 12.10 12.10 12.10 0.0M
2021-03-01 12.10 12.10 12.10 12.10 0.0M
2021-02-24 12.10 12.10 12.10 12.10 0.0M
2021-02-23 12.10 12.10 12.10 12.10 0.0M
2021-02-19 12.10 12.10 12.10 12.10 0.0M
2021-02-16 12.10 12.30 12.10 12.30 0.0M
2021-02-11 12.00 12.00 12.00 12.00 0.0M
2021-02-10 12.00 12.00 11.90 11.90 0.0M
2021-02-08 12.00 12.00 12.00 12.00 0.0M
2021-02-05 12.90 13.00 11.70 11.90 0.0M
2021-02-04 12.20 12.20 8.95 11.70 0.0M
2021-02-01 12.30 12.30 12.30 12.30 0.0M
2021-01-29 12.30 12.70 12.30 12.70 0.0M
2021-01-26 12.20 12.20 12.20 12.20 0.0M
2021-01-21 12.30 12.30 12.30 12.30 0.0M
2021-01-20 12.30 12.30 12.20 12.30 0.0M
2021-01-12 12.40 12.40 12.40 12.40 0.0M
2021-01-11 12.20 12.30 12.20 12.30 0.0M
2021-01-04 12.30 12.30 12.30 12.30 0.0M