Pre-Built PCL (PREB)

PREB
🏛️ Thailand →
3.60
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 6.35 6.45 6.35 6.40 0.1M
2023-12-27 6.40 6.40 6.35 6.40 0.0M
2023-12-26 6.30 6.40 6.30 6.40 0.0M
2023-12-25 6.50 6.50 6.30 6.40 0.0M
2023-12-22 6.45 6.45 6.30 6.35 0.0M
2023-12-21 6.50 6.50 6.35 6.35 0.0M
2023-12-20 6.50 6.50 6.35 6.40 0.0M
2023-12-19 6.30 6.50 6.30 6.50 0.1M
2023-12-18 6.35 6.35 6.25 6.25 0.0M
2023-12-15 6.20 6.35 6.20 6.35 0.0M
2023-12-14 6.25 6.30 6.20 6.30 0.1M
2023-12-13 6.20 6.30 6.15 6.30 0.0M
2023-12-12 6.15 6.20 6.15 6.20 0.0M
2023-12-08 6.20 6.30 6.20 6.20 0.0M
2023-12-07 6.25 6.30 6.25 6.30 0.0M
2023-12-06 6.30 6.30 6.20 6.30 0.0M
2023-12-04 6.30 6.30 6.20 6.25 0.0M
2023-12-01 6.30 6.30 6.25 6.25 0.0M
2023-11-30 6.20 6.30 6.20 6.25 0.0M
2023-11-29 6.30 6.30 6.25 6.25 0.0M
2023-11-28 6.30 6.30 6.25 6.30 0.0M
2023-11-27 6.20 6.35 6.20 6.30 0.1M
2023-11-24 6.25 6.35 6.20 6.20 0.0M
2023-11-23 6.35 6.35 6.25 6.25 0.0M
2023-11-22 6.35 6.35 6.25 6.35 0.0M
2023-11-21 6.20 6.30 6.20 6.30 0.0M
2023-11-20 6.25 6.25 6.15 6.25 0.0M
2023-11-17 6.20 6.20 6.15 6.20 0.0M
2023-11-16 6.20 6.25 6.15 6.15 0.0M
2023-11-15 6.05 6.20 6.05 6.10 0.1M
2023-11-14 6.15 6.25 5.95 6.05 0.4M
2023-11-13 6.25 6.25 6.20 6.20 0.0M
2023-11-10 6.30 6.35 6.30 6.30 0.1M
2023-11-09 6.30 6.40 6.30 6.30 0.0M
2023-11-08 6.35 6.40 6.30 6.30 0.1M
2023-11-07 6.40 6.40 6.30 6.35 0.0M
2023-11-06 6.35 6.40 6.35 6.40 0.0M
2023-11-03 6.45 6.45 6.25 6.25 0.2M
2023-11-02 6.45 6.45 6.30 6.35 0.0M
2023-11-01 6.35 6.40 6.30 6.35 0.1M
2023-10-31 6.50 6.50 6.35 6.35 0.1M
2023-10-30 6.50 6.50 6.45 6.50 0.0M
2023-10-27 6.45 6.50 6.40 6.50 0.1M
2023-10-26 6.50 6.55 6.40 6.55 0.2M
2023-10-25 6.55 6.70 6.55 6.55 0.1M
2023-10-24 6.55 6.60 6.55 6.55 0.1M
2023-10-20 6.55 6.65 6.55 6.55 0.1M
2023-10-19 6.65 6.70 6.60 6.60 0.1M
2023-10-18 6.65 6.65 6.65 6.65 0.0M
2023-10-17 6.60 6.65 6.55 6.60 0.0M
2023-10-16 6.60 6.60 6.50 6.50 0.0M
2023-10-12 6.65 6.65 6.60 6.60 0.1M
2023-10-11 6.60 6.60 6.55 6.60 0.1M
2023-10-10 6.60 6.60 6.60 6.60 0.0M
2023-10-09 6.70 6.70 6.60 6.60 0.1M
2023-10-06 6.80 6.80 6.70 6.80 0.0M
2023-10-05 6.70 6.70 6.65 6.70 0.0M
2023-10-04 6.60 6.70 6.55 6.70 0.1M
2023-10-03 6.75 6.90 6.65 6.70 0.0M
2023-10-02 6.75 6.95 6.75 6.75 0.0M
2023-09-29 6.90 6.90 6.75 6.80 0.0M
2023-09-28 6.80 6.95 6.80 6.80 0.0M
2023-09-27 6.70 6.90 6.70 6.90 0.0M
2023-09-26 6.95 6.95 6.80 6.80 0.1M
2023-09-25 6.95 6.95 6.80 6.90 0.0M
2023-09-22 6.75 6.95 6.75 6.95 0.1M
2023-09-21 6.55 6.75 6.55 6.70 0.1M
2023-09-20 6.85 6.95 6.55 6.55 0.4M
2023-09-19 7.00 7.00 6.85 6.85 0.1M
2023-09-18 7.05 7.05 6.90 6.90 0.1M
2023-09-15 6.95 7.00 6.90 6.95 0.1M
2023-09-14 6.90 7.00 6.90 7.00 0.0M
2023-09-13 6.95 6.95 6.90 6.90 0.0M
2023-09-12 7.05 7.05 6.90 6.95 0.1M
2023-09-11 7.00 7.05 6.95 7.00 0.1M
2023-09-08 7.10 7.10 6.95 7.05 0.0M
2023-09-07 6.95 7.00 6.95 6.95 0.0M
2023-09-06 7.00 7.00 7.00 7.00 0.0M
2023-09-05 7.00 7.05 6.95 6.95 0.0M
2023-09-04 7.15 7.15 6.90 6.90 0.1M
2023-09-01 7.00 7.05 7.00 7.05 0.0M
2023-08-31 7.05 7.05 6.95 6.95 0.1M
2023-08-30 7.05 7.10 6.95 6.95 0.2M
2023-08-29 6.95 7.10 6.90 6.95 0.1M
2023-08-28 7.00 7.05 6.95 6.95 0.1M
2023-08-25 6.90 7.00 6.85 6.95 0.1M
2023-08-24 6.80 6.90 6.75 6.75 0.1M
2023-08-23 6.75 6.80 6.70 6.70 0.1M
2023-08-22 6.75 6.75 6.65 6.70 0.0M
2023-08-21 6.65 6.70 6.60 6.70 0.0M
2023-08-18 6.70 6.70 6.60 6.65 0.1M
2023-08-17 6.65 6.75 6.65 6.65 0.2M
2023-08-16 6.90 6.90 6.70 6.75 0.3M
2023-08-15 6.90 7.00 6.80 6.90 0.1M
2023-08-11 7.10 7.10 6.90 7.00 0.2M
2023-08-10 7.10 7.15 7.05 7.05 0.1M
2023-08-09 7.15 7.20 7.10 7.15 0.0M
2023-08-08 7.20 7.20 7.00 7.15 0.0M
2023-08-07 7.05 7.10 7.00 7.10 0.0M
2023-08-04 7.15 7.15 7.05 7.05 0.0M
2023-08-03 7.15 7.15 7.05 7.15 0.0M
2023-08-02 7.20 7.20 7.10 7.10 0.0M
2023-07-31 7.15 7.20 7.10 7.15 0.0M
2023-07-27 7.20 7.20 7.05 7.10 0.0M
2023-07-26 7.10 7.10 7.05 7.05 0.0M
2023-07-25 7.05 7.10 7.00 7.05 0.0M
2023-07-24 7.05 7.10 7.00 7.00 0.1M
2023-07-21 7.00 7.05 7.00 7.00 0.1M
2023-07-20 7.05 7.05 7.00 7.00 0.0M
2023-07-19 7.00 7.10 7.00 7.05 0.0M
2023-07-18 6.95 7.00 6.95 7.00 0.1M
2023-07-17 6.95 7.10 6.95 7.00 0.0M
2023-07-14 7.00 7.05 6.95 7.00 0.0M
2023-07-13 7.00 7.00 6.95 6.95 0.0M
2023-07-12 7.05 7.05 6.95 7.00 0.1M
2023-07-11 7.20 7.20 6.95 7.00 0.0M
2023-07-10 7.00 7.15 6.95 7.15 0.2M
2023-07-07 6.95 7.00 6.95 6.95 0.1M
2023-07-06 7.00 7.05 6.95 6.95 0.1M
2023-07-05 7.00 7.10 7.00 7.05 0.1M
2023-07-04 7.10 7.20 7.00 7.05 0.1M
2023-07-03 7.10 7.10 7.00 7.05 0.0M
2023-06-30 6.95 7.10 6.95 7.00 0.0M
2023-06-29 6.90 7.00 6.90 6.90 0.1M
2023-06-28 7.15 7.15 6.90 6.90 0.2M
2023-06-27 7.15 7.15 6.95 6.95 0.1M
2023-06-26 7.20 7.20 7.00 7.15 0.1M
2023-06-23 7.15 7.15 7.05 7.10 0.1M
2023-06-22 7.15 7.20 7.10 7.10 0.2M
2023-06-21 7.35 7.35 7.20 7.25 0.1M
2023-06-20 7.25 7.40 7.25 7.40 0.2M
2023-06-19 7.35 7.35 7.15 7.20 0.2M
2023-06-16 7.30 7.35 7.25 7.30 0.0M
2023-06-15 7.35 7.35 7.30 7.30 0.1M
2023-06-14 7.40 7.40 7.30 7.30 0.1M
2023-06-13 7.35 7.35 7.30 7.35 0.3M
2023-06-12 7.35 7.35 7.25 7.25 0.1M
2023-06-09 7.20 7.25 7.15 7.25 0.1M
2023-06-08 7.20 7.25 7.15 7.25 0.1M
2023-06-07 7.25 7.25 7.15 7.15 0.1M
2023-06-06 7.25 7.25 7.15 7.20 0.0M
2023-06-02 7.25 7.25 7.15 7.15 0.2M
2023-06-01 7.15 7.25 7.15 7.20 0.0M
2023-05-31 7.15 7.25 7.15 7.20 0.1M
2023-05-30 7.25 7.25 7.15 7.20 0.0M
2023-05-29 7.25 7.25 7.15 7.20 0.1M
2023-05-26 7.25 7.25 7.20 7.25 0.2M
2023-05-25 7.25 7.30 7.25 7.30 0.1M
2023-05-24 7.30 7.30 7.15 7.30 0.1M
2023-05-23 6.95 7.25 6.95 7.25 0.2M
2023-05-22 7.05 7.05 6.90 7.00 0.2M
2023-05-19 7.40 7.40 7.00 7.05 0.6M
2023-05-18 7.35 7.50 7.30 7.30 0.4M
2023-05-17 7.65 7.70 7.40 7.40 0.3M
2023-05-16 7.75 7.75 7.65 7.65 0.1M
2023-05-15 7.70 7.75 7.60 7.65 0.1M
2023-05-12 7.75 7.75 7.65 7.70 0.3M
2023-05-11 7.85 7.90 7.80 7.90 0.1M
2023-05-10 7.95 7.95 7.85 7.90 0.1M
2023-05-09 7.95 7.95 7.85 7.95 0.1M
2023-05-08 7.90 8.00 7.85 7.95 0.0M
2023-05-03 7.75 7.80 7.70 7.75 0.2M
2023-05-02 7.85 7.90 7.75 7.75 0.2M
2023-04-28 7.95 7.95 7.90 7.90 0.3M
2023-04-27 8.45 8.50 8.40 8.50 0.3M
2023-04-26 8.35 8.50 8.35 8.45 0.5M
2023-04-25 8.50 8.50 8.35 8.35 0.5M
2023-04-24 8.50 8.55 8.45 8.50 0.2M
2023-04-21 8.45 8.50 8.45 8.50 0.3M
2023-04-20 8.50 8.55 8.40 8.45 0.3M
2023-04-19 8.60 8.60 8.40 8.50 0.4M
2023-04-18 8.60 8.65 8.50 8.55 0.1M
2023-04-17 8.45 8.70 8.45 8.50 0.5M
2023-04-12 8.45 8.55 8.35 8.55 0.5M
2023-04-11 8.45 8.45 8.35 8.45 0.2M
2023-04-10 8.45 8.45 8.30 8.40 0.2M
2023-04-07 8.40 8.40 8.30 8.35 0.3M
2023-04-05 8.40 8.45 8.30 8.40 0.3M
2023-04-04 8.50 8.50 8.35 8.40 0.3M
2023-04-03 8.55 8.55 8.40 8.50 0.2M
2023-03-31 8.45 8.50 8.40 8.50 0.2M
2023-03-30 8.60 8.60 8.45 8.45 0.3M
2023-03-29 8.75 8.75 8.55 8.60 0.1M
2023-03-28 8.60 8.85 8.60 8.60 0.2M
2023-03-27 8.50 8.55 8.50 8.55 0.2M
2023-03-24 8.45 8.60 8.45 8.50 0.0M
2023-03-23 8.50 8.60 8.40 8.60 0.2M
2023-03-22 8.60 8.60 8.45 8.45 0.2M
2023-03-21 8.55 8.55 8.45 8.55 0.1M
2023-03-20 8.45 8.55 8.45 8.45 0.2M
2023-03-17 8.45 8.50 8.40 8.45 0.2M
2023-03-16 8.40 8.50 8.30 8.45 0.2M
2023-03-15 8.20 8.50 8.20 8.45 0.2M
2023-03-14 8.55 8.60 8.10 8.10 1.3M
2023-03-13 8.75 8.80 8.55 8.55 0.5M
2023-03-10 8.80 8.80 8.70 8.70 0.2M
2023-03-09 8.80 8.85 8.70 8.80 0.4M
2023-03-08 8.80 8.85 8.70 8.80 0.1M
2023-03-07 8.70 8.90 8.70 8.80 0.4M
2023-03-03 8.70 8.80 8.65 8.70 0.2M
2023-03-02 8.85 8.90 8.65 8.70 0.4M
2023-03-01 8.95 8.95 8.75 8.85 0.3M
2023-02-28 8.85 8.95 8.80 8.90 0.2M
2023-02-27 8.80 8.90 8.75 8.90 0.4M
2023-02-24 8.70 8.85 8.50 8.80 3.9M
2023-02-23 9.60 9.60 9.35 9.40 0.3M
2023-02-22 9.45 9.50 9.35 9.50 0.4M
2023-02-21 9.15 9.60 9.15 9.40 1.4M
2023-02-20 9.00 9.30 8.90 9.20 1.0M
2023-02-17 9.30 9.30 9.05 9.10 0.9M
2023-02-16 9.30 9.40 9.20 9.30 0.4M
2023-02-15 9.25 9.35 9.15 9.30 0.7M
2023-02-14 9.55 9.55 9.20 9.30 2.2M
2023-02-13 9.10 9.55 9.05 9.50 3.3M
2023-02-10 9.15 9.15 9.00 9.10 0.2M
2023-02-09 9.15 9.15 9.00 9.10 0.3M
2023-02-08 9.25 9.25 9.00 9.15 0.7M
2023-02-07 8.90 9.20 8.90 9.20 1.8M
2023-02-06 8.65 8.90 8.65 8.85 1.4M
2023-02-03 8.70 8.70 8.60 8.70 0.8M
2023-02-02 8.60 8.70 8.55 8.65 0.9M
2023-02-01 8.60 8.60 8.50 8.55 0.3M
2023-01-31 8.55 8.65 8.50 8.55 0.8M
2023-01-30 8.55 8.65 8.50 8.55 1.2M
2023-01-27 8.50 8.55 8.50 8.55 0.2M
2023-01-26 8.45 8.50 8.45 8.50 0.0M
2023-01-25 8.50 8.50 8.45 8.50 0.1M
2023-01-24 8.45 8.50 8.45 8.50 0.4M
2023-01-23 8.50 8.55 8.45 8.55 0.2M
2023-01-20 8.55 8.55 8.45 8.55 0.2M
2023-01-19 8.55 8.55 8.45 8.55 0.1M
2023-01-18 8.55 8.55 8.45 8.55 0.2M
2023-01-17 8.55 8.60 8.50 8.55 0.2M
2023-01-16 8.55 8.60 8.50 8.55 0.2M
2023-01-13 8.55 8.60 8.45 8.55 0.6M
2023-01-12 8.55 8.60 8.45 8.50 0.7M
2023-01-11 8.55 8.60 8.50 8.50 0.5M
2023-01-10 8.60 8.70 8.50 8.55 0.4M
2023-01-09 8.50 8.60 8.50 8.55 0.3M
2023-01-06 8.45 8.55 8.45 8.55 0.5M
2023-01-05 8.50 8.55 8.40 8.50 0.4M
2023-01-04 8.60 8.60 8.50 8.55 0.4M
2023-01-03 8.55 8.60 8.50 8.60 0.1M