Polyplex Thailand PCL (PTL)

PTL
🏛️ Thailand →
11.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 13.40 13.40 13.40 13.40 136.5K
10:00 13.30 13.50 13.30 13.40 12.4K
10:05 13.40 13.50 13.40 13.50 54.0K
10:10 13.50 13.60 13.50 13.50 23.5K
10:15 13.60 13.60 13.50 13.50 5.2K
10:25 13.50 13.50 13.50 13.50 4.1K
10:30 13.50 13.50 13.50 13.50 30.5K
10:45 13.60 13.60 13.60 13.60 29.2K
10:50 13.60 13.60 13.60 13.60 1.0K
10:55 13.70 13.80 13.70 13.70 80.1K
11:00 13.70 13.80 13.60 13.60 15.4K
11:05 13.70 13.70 13.60 13.60 25.3K
11:10 13.60 13.60 13.60 13.60 9.9K
11:20 13.60 13.60 13.60 13.60 0.3K
11:25 13.60 13.60 13.60 13.60 0.1K
11:40 13.60 13.60 13.60 13.60 5.3K
11:45 13.60 13.60 13.60 13.60 10.3K
11:50 13.60 13.60 13.50 13.50 24.0K
12:00 13.50 13.50 13.50 13.50 9.8K
12:15 13.50 13.50 13.50 13.50 0.1K
12:20 13.50 13.50 13.50 13.50 0.1K
12:25 13.50 13.60 13.50 13.60 50.6K
13:55 13.50 13.50 13.50 13.50 0.3K
14:10 13.50 13.50 13.50 13.50 0.2K
14:20 13.50 13.50 13.50 13.50 11.0K
14:30 13.40 13.40 13.40 13.40 0.9K
14:45 13.40 13.40 13.40 13.40 10.0K
14:55 13.40 13.40 13.40 13.40 38.2K
15:00 13.40 13.40 13.40 13.40 0.7K
15:05 13.40 13.40 13.40 13.40 2.9K
15:10 13.40 13.40 13.40 13.40 0.9K
15:15 13.40 13.40 13.40 13.40 8.0K
15:25 13.40 13.40 13.40 13.40 0.4K
15:45 13.30 13.30 13.30 13.30 39.5K
15:50 13.30 13.30 13.30 13.30 1.1K
16:00 13.20 13.20 13.20 13.20 14.5K
16:05 13.30 13.30 13.30 13.30 4.0K
16:10 13.30 13.30 13.30 13.30 11.6K
16:15 13.20 13.30 13.20 13.30 7.2K
16:20 13.30 13.30 13.30 13.30 5.0K
16:25 13.30 13.30 13.30 13.30 5.5K
16:35 13.50 13.50 13.50 13.50 45.9K
17:45 13.50 13.50 13.50 13.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.90 11.90 10.80 11.00 3.3M
2025-09-25 13.40 13.80 11.90 12.00 1.7M
2025-09-24 13.30 13.80 13.20 13.50 0.7M
2025-09-23 13.50 14.50 13.30 13.30 4.1M
2025-09-22 12.00 13.70 12.00 13.50 3.8M
2025-09-19 10.90 12.20 10.90 12.00 2.7M
2025-09-18 9.95 10.70 9.90 10.70 1.1M
2025-09-17 9.90 9.95 9.90 9.95 0.1M
2025-09-16 9.90 10.00 9.85 9.90 0.2M
2025-09-15 10.10 10.10 9.90 9.95 0.1M
2025-09-12 10.00 10.20 10.00 10.10 0.1M
2025-09-11 9.95 10.00 9.95 10.00 0.1M
2025-09-10 9.80 10.00 9.80 9.95 0.1M
2025-09-09 9.75 9.85 9.75 9.85 0.1M
2025-09-08 9.80 9.80 9.75 9.75 0.1M
2025-09-05 9.40 9.80 9.40 9.80 0.2M
2025-09-04 9.50 9.50 9.35 9.40 0.2M
2025-09-03 9.45 9.50 9.40 9.50 0.1M
2025-09-02 9.45 9.50 9.40 9.45 0.3M
2025-09-01 9.50 9.50 9.45 9.50 0.0M
2025-08-29 9.55 9.55 9.50 9.50 0.2M
2025-08-28 9.65 9.65 9.55 9.55 0.3M
2025-08-27 9.70 9.70 9.65 9.70 0.2M
2025-08-26 9.75 9.75 9.65 9.70 0.2M
2025-08-25 9.75 9.80 9.75 9.75 0.1M
2025-08-22 9.90 9.90 9.70 9.75 0.6M
2025-08-21 9.90 9.95 9.85 9.85 0.1M
2025-08-20 9.80 9.85 9.75 9.85 0.1M
2025-08-19 9.75 9.85 9.75 9.80 0.1M
2025-08-18 9.80 9.80 9.75 9.75 0.2M
2025-08-15 9.75 9.90 9.70 9.85 0.1M
2025-08-14 9.90 9.90 9.80 9.80 0.1M
2025-08-13 9.95 9.95 9.80 9.85 0.6M
2025-08-08 10.30 10.50 10.20 10.30 0.2M
2025-08-07 10.80 10.80 10.60 10.60 0.3M
2025-08-06 10.60 10.70 10.60 10.70 0.2M
2025-08-05 10.50 10.70 10.40 10.50 0.2M
2025-08-04 10.60 10.60 10.50 10.50 0.1M
2025-08-01 10.70 10.90 10.50 10.60 0.3M
2025-07-31 10.70 10.70 10.50 10.60 0.1M
2025-07-30 10.30 10.70 10.30 10.70 0.6M
2025-07-29 10.10 10.40 10.10 10.30 0.1M
2025-07-25 10.10 10.20 10.10 10.20 0.1M
2025-07-24 10.30 10.30 10.10 10.10 0.1M
2025-07-23 10.20 10.30 10.20 10.30 0.1M
2025-07-22 10.40 10.40 10.20 10.20 0.1M
2025-07-21 10.50 10.50 10.40 10.40 0.1M
2025-07-18 10.30 10.50 10.30 10.30 0.1M
2025-07-17 10.20 10.40 10.20 10.30 0.3M
2025-07-16 10.20 10.30 10.20 10.30 0.2M
2025-07-15 10.00 10.20 10.00 10.20 0.2M
2025-07-14 10.20 10.20 10.00 10.10 0.1M
2025-07-11 9.90 10.20 9.90 10.10 0.2M
2025-07-09 9.95 10.10 9.85 9.90 0.2M
2025-07-08 9.95 9.95 9.90 9.90 0.1M
2025-07-07 9.90 9.95 9.85 9.90 0.1M
2025-07-04 10.10 10.10 9.95 9.95 0.0M
2025-07-03 9.95 10.10 9.90 10.00 0.1M
2025-07-02 10.00 10.10 9.90 9.90 0.0M
2025-07-01 9.95 10.00 9.90 9.95 0.0M
2025-06-30 10.00 10.00 9.95 9.95 0.0M
2025-06-27 10.00 10.10 9.90 10.00 0.1M
2025-06-26 9.95 10.10 9.95 10.00 0.1M
2025-06-25 9.85 10.00 9.85 9.95 0.1M
2025-06-24 9.70 10.00 9.70 9.95 0.0M
2025-06-23 9.80 9.85 9.70 9.75 0.1M
2025-06-20 9.80 9.90 9.80 9.80 0.1M
2025-06-19 9.90 9.95 9.80 9.85 0.1M
2025-06-18 10.00 10.00 9.90 9.95 0.0M
2025-06-17 9.95 10.00 9.95 9.95 0.1M
2025-06-16 10.00 10.10 9.95 9.95 0.1M
2025-06-13 10.10 10.20 10.00 10.10 0.1M
2025-06-12 10.30 10.30 10.20 10.20 0.1M
2025-06-11 10.20 10.30 10.10 10.30 0.0M
2025-06-10 10.10 10.20 10.10 10.20 0.1M
2025-06-09 10.20 10.20 10.10 10.20 0.1M
2025-06-06 10.20 10.20 10.20 10.20 0.1M
2025-06-05 10.20 10.20 10.10 10.20 0.2M
2025-06-04 10.30 10.30 10.10 10.20 0.3M
2025-05-30 10.30 10.30 10.10 10.20 0.2M
2025-05-29 10.40 10.40 10.30 10.40 0.2M
2025-05-28 10.40 10.70 10.30 10.30 1.0M
2025-05-27 11.20 11.30 11.10 11.20 0.1M
2025-05-26 11.20 11.20 11.10 11.20 0.0M
2025-05-23 11.10 11.30 11.10 11.20 0.1M
2025-05-22 11.20 11.30 11.10 11.20 0.1M
2025-05-21 11.20 11.30 11.10 11.30 0.3M
2025-05-20 11.10 11.20 11.00 11.20 0.2M
2025-05-19 10.80 11.10 10.80 11.10 0.3M
2025-05-16 10.80 11.00 10.80 10.90 0.1M
2025-05-15 11.20 11.20 10.80 10.80 0.8M
2025-05-14 11.20 11.30 11.20 11.20 0.2M
2025-05-13 11.10 11.40 11.10 11.30 0.7M
2025-05-09 11.10 11.20 11.10 11.10 0.5M
2025-05-08 11.20 11.40 11.10 11.10 0.6M
2025-05-07 10.70 11.10 10.70 11.10 0.7M
2025-05-06 10.80 11.00 10.70 10.70 0.6M
2025-05-02 10.80 10.90 10.80 10.80 0.1M
2025-04-30 10.80 10.90 10.70 10.90 0.3M
2025-04-29 10.60 10.80 10.60 10.80 0.5M
2025-04-28 10.70 10.80 10.60 10.60 0.2M
2025-04-25 10.60 10.70 10.60 10.70 0.4M
2025-04-24 10.40 10.60 10.30 10.60 0.4M
2025-04-23 10.60 10.60 10.30 10.40 0.1M
2025-04-22 10.40 10.60 10.30 10.60 0.1M
2025-04-21 10.60 10.60 10.30 10.50 0.2M
2025-04-18 10.50 10.70 10.40 10.60 0.2M
2025-04-17 10.30 10.50 10.10 10.50 0.5M
2025-04-16 9.75 10.20 9.75 10.20 0.6M
2025-04-11 9.60 9.80 9.60 9.75 0.2M
2025-04-10 9.70 9.80 9.60 9.80 0.3M
2025-04-09 9.30 9.45 9.20 9.35 0.5M
2025-04-08 9.70 9.80 9.40 9.45 0.5M
2025-04-04 10.40 10.40 9.95 10.00 0.4M
2025-04-03 10.20 10.40 10.10 10.40 0.2M
2025-04-02 10.20 10.30 10.10 10.30 0.1M
2025-04-01 10.30 10.30 10.10 10.20 0.2M
2025-03-31 10.20 10.30 10.10 10.30 0.4M
2025-03-28 10.50 10.50 10.30 10.50 0.2M
2025-03-27 10.70 10.70 10.50 10.60 0.2M
2025-03-26 10.70 10.80 10.70 10.70 0.0M
2025-03-25 10.90 10.90 10.60 10.70 0.3M
2025-03-24 11.10 11.10 10.80 11.00 0.4M
2025-03-21 11.30 11.30 10.90 11.10 0.2M
2025-03-20 11.50 11.60 11.10 11.30 0.3M
2025-03-19 11.30 11.50 11.30 11.50 0.5M
2025-03-18 10.90 11.30 10.90 11.20 1.4M
2025-03-17 10.50 10.60 10.40 10.50 0.4M
2025-03-14 10.20 10.50 10.20 10.50 0.2M
2025-03-13 10.20 10.30 10.10 10.30 0.2M
2025-03-12 10.50 10.50 10.10 10.30 0.2M
2025-03-11 10.20 10.50 10.10 10.50 0.4M
2025-03-10 10.10 10.30 9.95 10.30 0.4M
2025-03-07 10.00 10.10 9.95 10.10 0.1M
2025-03-06 10.20 10.20 9.95 10.10 0.2M
2025-03-05 9.80 10.10 9.80 10.10 0.3M
2025-03-04 9.80 9.90 9.80 9.90 0.1M
2025-03-03 9.95 10.00 9.80 9.85 0.3M
2025-02-28 10.20 10.20 9.90 10.00 0.7M
2025-02-27 10.30 10.30 10.20 10.20 0.3M
2025-02-26 10.10 10.30 10.00 10.30 0.3M
2025-02-25 10.30 10.30 10.00 10.10 0.4M
2025-02-24 10.30 10.30 10.00 10.30 0.2M
2025-02-21 10.40 10.50 10.20 10.30 0.4M
2025-02-20 10.60 10.80 10.30 10.50 0.6M
2025-02-19 10.20 10.80 10.20 10.60 1.2M
2025-02-18 10.10 10.40 10.10 10.20 0.2M
2025-02-17 10.20 10.20 9.95 10.10 0.4M
2025-02-14 10.20 10.30 10.00 10.20 0.1M
2025-02-13 10.00 10.30 10.00 10.20 0.3M
2025-02-11 10.00 10.10 9.95 10.00 0.3M
2025-02-10 10.10 10.10 9.90 10.00 0.2M
2025-02-07 10.20 10.20 9.85 10.10 0.8M
2025-02-06 10.30 10.30 10.10 10.10 0.2M
2025-02-05 10.20 10.50 10.20 10.30 0.3M
2025-02-04 10.00 10.30 10.00 10.20 0.2M
2025-02-03 10.20 10.20 10.00 10.00 0.3M
2025-01-31 10.50 10.50 10.20 10.30 0.5M
2025-01-30 10.60 10.60 10.30 10.50 0.1M
2025-01-29 10.40 10.60 10.40 10.50 0.0M
2025-01-28 10.30 10.50 10.30 10.40 0.1M
2025-01-27 10.50 10.60 10.30 10.40 0.1M
2025-01-24 10.30 10.70 10.30 10.50 0.4M
2025-01-23 10.30 10.40 10.20 10.30 0.2M
2025-01-22 10.40 10.40 10.30 10.30 0.1M
2025-01-21 10.30 10.50 10.30 10.30 0.2M
2025-01-20 10.30 10.40 10.20 10.20 0.1M
2025-01-17 10.40 10.40 10.30 10.30 0.1M
2025-01-16 10.50 10.50 10.30 10.40 0.4M
2025-01-15 10.60 10.60 10.40 10.40 0.4M
2025-01-14 10.80 10.80 10.50 10.50 0.2M
2025-01-13 10.70 10.80 10.60 10.80 0.1M
2025-01-10 10.60 10.80 10.60 10.70 0.2M
2025-01-09 10.80 10.80 10.60 10.60 0.5M
2025-01-08 10.90 11.10 10.70 10.80 0.3M
2025-01-07 10.80 11.10 10.70 10.90 0.4M
2025-01-06 11.30 11.30 10.70 10.80 0.8M
2025-01-03 11.40 11.40 11.20 11.40 0.1M
2025-01-02 11.50 11.50 11.30 11.30 0.1M