Polyplex Thailand PCL (PTL)

PTL
🏛️ Thailand →
11.10
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
2023-12-28 10.20 10.20 10.10 10.10 0.1M
2023-12-27 10.20 10.30 10.10 10.20 0.2M
2023-12-26 10.50 10.50 10.10 10.10 0.3M
2023-12-25 10.30 10.50 10.30 10.40 0.1M
2023-12-22 10.30 10.50 10.10 10.40 0.2M
2023-12-21 10.50 10.50 10.20 10.30 0.4M
2023-12-20 9.75 10.60 9.75 10.50 1.4M
2023-12-19 9.85 9.85 9.65 9.75 1.0M
2023-12-18 10.00 10.00 9.75 9.85 1.2M
2023-12-15 10.00 10.30 9.90 9.95 1.2M
2023-12-14 10.10 10.10 9.90 9.90 1.1M
2023-12-13 9.90 10.20 9.80 10.00 0.9M
2023-12-12 10.20 10.30 9.85 9.90 0.9M
2023-12-08 10.40 10.50 10.20 10.20 0.7M
2023-12-07 10.60 10.80 10.30 10.40 1.5M
2023-12-06 11.10 11.20 10.50 10.60 2.2M
2023-12-04 10.90 11.00 10.90 11.00 0.2M
2023-12-01 10.90 11.00 10.80 10.90 0.2M
2023-11-30 11.20 11.20 10.90 10.90 0.4M
2023-11-29 11.40 11.40 11.10 11.10 0.2M
2023-11-28 11.10 11.50 11.00 11.30 0.4M
2023-11-27 11.00 11.10 10.80 11.10 0.4M
2023-11-24 11.20 11.20 10.90 11.00 0.3M
2023-11-23 10.80 11.20 10.80 11.10 0.3M
2023-11-22 10.80 11.00 10.70 10.80 0.3M
2023-11-21 10.80 10.90 10.70 10.70 0.3M
2023-11-20 10.70 10.90 10.50 10.80 0.3M
2023-11-17 10.70 10.90 10.60 10.90 0.6M
2023-11-16 10.50 10.80 10.40 10.80 0.5M
2023-11-15 10.10 10.50 10.00 10.50 0.5M
2023-11-14 10.10 10.10 9.80 10.10 0.4M
2023-11-13 10.50 10.50 9.95 10.00 0.8M
2023-11-10 10.60 10.70 10.40 10.40 0.3M
2023-11-09 10.60 10.70 10.40 10.50 0.5M
2023-11-08 10.70 10.80 10.60 10.60 0.3M
2023-11-07 10.90 11.00 10.70 10.70 0.5M
2023-11-06 11.30 11.40 10.70 10.90 1.0M
2023-11-03 10.40 11.40 10.40 11.20 1.7M
2023-11-02 10.20 10.40 10.10 10.40 0.3M
2023-11-01 9.95 10.30 9.95 10.10 0.9M
2023-10-31 10.20 10.20 9.80 9.90 0.4M
2023-10-30 9.85 10.20 9.75 10.10 0.6M
2023-10-27 9.75 9.95 9.60 9.85 0.4M
2023-10-26 10.20 10.20 9.70 9.70 1.0M
2023-10-25 10.00 10.50 10.00 10.10 0.8M
2023-10-24 9.95 9.95 9.70 9.95 0.8M
2023-10-20 10.40 10.50 9.90 9.95 1.7M
2023-10-19 11.30 11.30 10.10 10.30 3.0M
2023-10-18 11.60 11.90 11.30 11.30 3.4M
2023-10-17 11.70 11.90 11.60 11.60 0.2M
2023-10-16 11.70 11.90 11.30 11.70 0.8M
2023-10-12 11.80 11.80 11.70 11.70 0.2M
2023-10-11 11.60 11.90 11.50 11.70 0.5M
2023-10-10 11.60 11.80 11.50 11.50 0.7M
2023-10-09 12.00 12.00 11.50 11.50 0.9M
2023-10-06 12.30 12.30 11.80 12.00 0.5M
2023-10-05 12.30 12.50 12.20 12.30 0.2M
2023-10-04 12.10 12.50 12.10 12.30 0.4M
2023-10-03 12.30 12.40 12.00 12.20 0.8M
2023-10-02 12.80 12.80 12.40 12.40 0.6M
2023-09-29 12.90 12.90 12.70 12.80 0.4M
2023-09-28 13.00 13.10 12.80 12.80 0.4M
2023-09-27 13.00 13.10 12.70 13.00 0.5M
2023-09-26 13.30 13.40 12.90 13.00 0.8M
2023-09-25 13.60 13.70 13.20 13.30 0.6M
2023-09-22 13.50 13.80 13.50 13.60 0.6M
2023-09-21 13.70 14.00 13.30 13.60 1.1M
2023-09-20 14.10 14.10 13.60 13.70 0.7M
2023-09-19 14.30 14.40 14.10 14.10 0.1M
2023-09-18 14.60 14.60 14.10 14.30 0.6M
2023-09-15 14.30 14.80 14.30 14.50 1.2M
2023-09-14 14.20 14.40 13.70 14.30 1.7M
2023-09-13 14.60 14.60 14.20 14.20 1.2M
2023-09-12 14.60 14.80 14.50 14.60 1.0M
2023-09-11 14.50 14.80 14.20 14.70 1.5M
2023-09-08 13.90 14.60 13.70 14.40 3.8M
2023-09-07 13.40 14.00 13.20 13.80 1.3M
2023-09-06 13.60 13.60 13.20 13.40 0.7M
2023-09-05 13.70 13.90 13.40 13.50 0.9M
2023-09-04 13.30 13.90 13.20 13.70 2.1M
2023-09-01 12.90 13.50 12.90 13.20 1.7M
2023-08-31 12.70 12.90 12.50 12.80 3.9M
2023-08-30 12.40 12.70 12.30 12.60 1.2M
2023-08-29 12.30 12.40 12.30 12.40 0.5M
2023-08-28 12.30 12.40 12.20 12.20 0.9M
2023-08-25 12.10 12.40 12.10 12.20 1.9M
2023-08-24 12.10 12.30 12.00 12.10 0.8M
2023-08-23 12.00 12.30 11.90 12.20 0.8M
2023-08-22 12.00 12.00 11.80 12.00 0.3M
2023-08-21 11.80 12.00 11.60 12.00 0.9M
2023-08-18 12.20 12.20 11.70 11.80 2.1M
2023-08-17 11.70 13.40 11.70 12.50 2.0M
2023-08-16 11.90 11.90 11.30 11.80 1.3M
2023-08-15 12.10 12.20 11.90 11.90 1.5M
2023-08-11 13.30 13.30 11.80 12.10 6.4M
2023-08-10 13.70 13.90 13.40 13.90 0.6M
2023-08-09 13.30 13.80 13.30 13.80 0.4M
2023-08-08 14.10 14.10 13.40 13.40 1.2M
2023-08-07 14.00 14.10 13.80 14.00 0.8M
2023-08-04 14.40 14.60 14.40 14.40 1.1M
2023-08-03 14.60 14.60 14.30 14.40 1.0M
2023-08-02 14.60 14.60 14.40 14.50 0.5M
2023-07-31 14.40 14.60 14.30 14.60 1.1M
2023-07-27 14.30 14.40 14.10 14.40 0.5M
2023-07-26 14.10 14.30 14.00 14.30 0.6M
2023-07-25 13.90 14.10 13.90 14.10 0.2M
2023-07-24 14.30 14.30 13.80 14.00 0.4M
2023-07-21 14.10 14.20 13.80 14.20 0.9M
2023-07-20 14.70 14.70 14.10 14.10 0.8M
2023-07-19 14.50 14.70 14.40 14.60 0.8M
2023-07-18 14.50 14.50 14.30 14.40 0.7M
2023-07-17 14.60 14.70 14.50 14.50 0.3M
2023-07-14 14.40 14.70 14.20 14.50 1.0M
2023-07-13 14.50 14.60 14.30 14.30 0.5M
2023-07-12 14.90 14.90 14.30 14.50 1.6M
2023-07-11 14.10 14.90 14.10 14.90 2.0M
2023-07-10 14.10 14.20 14.00 14.10 0.4M
2023-07-07 13.90 14.30 13.90 14.10 0.5M
2023-07-06 14.00 14.10 13.80 13.90 0.7M
2023-07-05 14.10 14.30 14.00 14.00 0.4M
2023-07-04 14.20 14.30 14.00 14.10 0.6M
2023-07-03 14.00 14.30 13.80 14.20 1.4M
2023-06-30 13.70 14.00 13.70 13.80 0.6M
2023-06-29 13.50 13.80 13.40 13.70 1.1M
2023-06-28 13.50 13.60 13.40 13.40 0.6M
2023-06-27 13.30 13.70 13.20 13.40 0.8M
2023-06-26 13.70 13.80 13.20 13.30 1.0M
2023-06-23 13.60 13.90 13.40 13.70 0.5M
2023-06-22 13.40 13.70 13.30 13.60 0.8M
2023-06-21 13.80 13.80 13.20 13.20 1.0M
2023-06-20 14.00 14.00 13.70 13.70 0.5M
2023-06-19 14.10 14.10 13.70 13.90 0.8M
2023-06-16 14.10 14.30 13.90 14.00 1.2M
2023-06-15 14.30 14.40 13.90 14.00 1.6M
2023-06-14 14.20 14.60 14.20 14.30 1.3M
2023-06-13 13.70 14.20 13.70 14.20 1.4M
2023-06-12 13.60 13.90 13.50 13.70 0.8M
2023-06-09 13.80 13.80 13.50 13.60 0.6M
2023-06-08 13.30 13.80 13.20 13.70 2.1M
2023-06-07 13.50 13.60 13.10 13.20 1.0M
2023-06-06 13.50 13.60 13.40 13.40 0.6M
2023-06-02 13.40 13.50 13.30 13.50 0.9M
2023-06-01 13.40 13.60 13.20 13.40 0.6M
2023-05-31 13.30 13.50 13.10 13.40 1.5M
2023-05-30 13.10 13.40 13.00 13.30 1.8M
2023-05-29 13.80 13.80 13.00 13.00 5.9M
2023-05-26 13.50 14.00 13.40 13.80 3.1M
2023-05-25 15.00 15.00 13.30 13.40 9.8M
2023-05-24 15.90 15.90 14.70 15.00 7.1M
2023-05-23 16.00 16.90 15.90 16.90 0.8M
2023-05-22 15.90 16.00 15.40 16.00 0.6M
2023-05-19 16.30 16.30 16.00 16.00 0.4M
2023-05-18 16.50 16.60 16.30 16.30 0.3M
2023-05-17 16.70 16.70 16.30 16.40 0.5M
2023-05-16 16.60 16.80 16.50 16.80 0.5M
2023-05-15 16.90 16.90 16.30 16.50 0.6M
2023-05-12 16.90 16.90 16.60 16.80 0.5M
2023-05-11 17.10 17.10 16.80 16.80 0.4M
2023-05-10 16.90 17.10 16.80 17.00 0.4M
2023-05-09 16.60 17.00 16.60 16.80 0.5M
2023-05-08 16.10 16.50 16.00 16.50 0.5M
2023-05-03 15.90 16.30 15.70 16.10 0.5M
2023-05-02 16.30 16.30 15.80 15.90 0.7M
2023-04-28 16.30 16.40 16.00 16.30 0.5M
2023-04-27 16.10 16.40 16.00 16.30 0.3M
2023-04-26 15.80 16.40 15.70 16.20 1.0M
2023-04-25 16.70 16.70 15.40 15.60 1.9M
2023-04-24 16.90 16.90 16.60 16.60 0.3M
2023-04-21 16.70 16.90 16.50 16.90 0.4M
2023-04-20 16.90 16.90 16.40 16.70 0.7M
2023-04-19 17.30 17.30 16.80 16.90 0.7M
2023-04-18 17.30 17.40 17.10 17.20 0.3M
2023-04-17 17.40 17.40 17.00 17.20 0.9M
2023-04-12 17.70 17.80 17.30 17.50 0.6M
2023-04-11 17.80 18.00 17.60 17.80 0.1M
2023-04-10 17.70 17.80 17.60 17.70 0.2M
2023-04-07 17.60 17.80 17.50 17.80 0.2M
2023-04-05 18.00 18.00 17.50 17.60 0.5M
2023-04-04 18.20 18.20 17.80 18.00 0.2M
2023-04-03 17.80 18.20 17.60 18.20 0.5M
2023-03-31 17.80 17.90 17.50 17.60 0.4M
2023-03-30 18.20 18.20 17.80 17.80 0.3M
2023-03-29 18.00 18.30 17.70 18.10 0.9M
2023-03-28 17.80 17.90 17.70 17.90 0.5M
2023-03-27 17.80 17.90 17.50 17.70 0.2M
2023-03-24 17.90 17.90 17.50 17.60 0.4M
2023-03-23 17.90 17.90 17.60 17.80 0.9M
2023-03-22 18.00 18.00 17.70 17.80 0.4M
2023-03-21 17.40 17.90 17.40 17.80 0.5M
2023-03-20 17.50 17.60 17.30 17.40 0.4M
2023-03-17 17.70 17.70 17.30 17.60 0.7M
2023-03-16 17.80 17.80 17.40 17.70 0.8M
2023-03-15 17.50 18.00 17.50 17.80 1.0M
2023-03-14 18.00 18.00 17.20 17.30 2.3M
2023-03-13 18.30 18.50 18.00 18.00 0.9M
2023-03-10 18.40 18.40 18.20 18.40 1.1M
2023-03-09 18.50 18.50 18.30 18.30 0.6M
2023-03-08 18.60 18.60 18.20 18.40 1.2M
2023-03-07 18.40 18.80 18.30 18.80 0.8M
2023-03-03 18.50 18.60 18.30 18.40 0.7M
2023-03-02 18.90 18.90 18.30 18.30 2.2M
2023-03-01 19.30 19.30 18.70 18.80 1.3M
2023-02-28 18.90 19.30 18.80 19.30 0.7M
2023-02-27 19.10 19.10 18.80 18.80 0.6M
2023-02-24 19.60 19.60 18.80 19.00 2.8M
2023-02-23 19.80 19.90 19.50 19.50 1.2M
2023-02-22 20.00 20.20 19.70 19.80 1.3M
2023-02-21 20.40 20.40 19.60 20.00 1.9M
2023-02-20 18.90 20.20 18.80 20.20 3.1M
2023-02-17 19.50 19.50 18.70 18.80 3.9M
2023-02-16 19.90 19.90 19.60 19.70 1.7M
2023-02-15 20.00 20.10 19.20 19.70 8.9M
2023-02-14 24.90 24.90 19.70 19.90 28.5M
2023-02-13 25.50 25.50 25.00 25.00 0.8M
2023-02-10 25.50 25.50 25.25 25.50 0.5M
2023-02-09 25.50 25.75 25.25 25.50 0.4M
2023-02-08 25.75 26.00 25.50 25.75 0.7M
2023-02-07 25.75 25.75 25.50 25.50 0.9M
2023-02-06 25.25 26.00 25.25 26.00 0.8M
2023-02-03 25.50 25.50 25.25 25.25 0.2M
2023-02-02 25.50 25.50 25.25 25.25 0.4M
2023-02-01 25.25 26.00 25.25 25.25 0.7M
2023-01-31 25.25 25.50 25.00 25.25 0.5M
2023-01-30 25.50 25.50 25.00 25.00 0.4M
2023-01-27 25.25 25.25 24.90 25.25 1.5M
2023-01-26 25.50 25.50 25.00 25.00 3.2M
2023-01-25 25.75 26.00 25.50 25.50 1.0M
2023-01-24 26.00 26.25 25.75 25.75 1.6M
2023-01-23 26.50 26.50 26.00 26.00 1.0M
2023-01-20 26.75 27.00 26.25 26.25 1.9M
2023-01-19 26.75 27.00 26.25 26.50 4.0M
2023-01-18 27.25 27.75 26.25 27.25 14.9M
2023-01-17 25.50 25.50 25.25 25.25 0.1M
2023-01-16 25.25 25.50 25.25 25.50 0.3M
2023-01-13 25.25 25.50 25.00 25.25 0.9M
2023-01-12 25.50 25.50 25.25 25.50 0.2M
2023-01-11 25.25 25.50 25.25 25.50 0.7M
2023-01-10 25.25 25.50 25.00 25.25 2.0M
2023-01-09 25.00 25.25 24.90 25.25 0.7M
2023-01-06 25.00 25.00 24.80 24.90 0.5M
2023-01-05 25.00 25.00 24.90 24.90 0.2M
2023-01-04 25.00 25.00 24.70 24.90 0.7M
2023-01-03 25.00 25.00 24.90 25.00 0.2M