RS PCL (RS)

RS
🏛️ Thailand →
0.29
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 6.85 7.00 6.85 6.95 2.8M
2023-12-27 6.70 6.85 6.70 6.80 4.1M
2023-12-26 6.70 6.70 6.60 6.65 5.7M
2023-12-25 6.80 6.85 6.65 6.70 6.2M
2023-12-22 6.80 6.85 6.75 6.85 0.6M
2023-12-21 6.80 6.85 6.75 6.75 0.4M
2023-12-20 6.85 6.95 6.80 6.80 1.5M
2023-12-19 6.85 6.85 6.80 6.85 0.3M
2023-12-18 6.80 6.90 6.75 6.85 0.5M
2023-12-15 6.80 6.90 6.80 6.80 0.8M
2023-12-14 6.90 6.90 6.80 6.80 0.6M
2023-12-13 6.95 6.95 6.75 6.85 1.1M
2023-12-12 6.95 6.95 6.80 6.85 0.4M
2023-12-08 6.95 6.95 6.85 6.95 0.3M
2023-12-07 7.00 7.00 6.85 6.95 0.6M
2023-12-06 6.80 7.00 6.75 6.95 2.3M
2023-12-04 6.75 6.80 6.70 6.80 1.1M
2023-12-01 6.75 6.75 6.70 6.75 1.1M
2023-11-30 6.70 6.75 6.70 6.75 0.8M
2023-11-29 6.75 6.75 6.70 6.75 0.3M
2023-11-28 6.65 6.75 6.65 6.75 0.9M
2023-11-27 6.65 6.65 6.60 6.65 0.3M
2023-11-24 6.65 6.70 6.60 6.65 1.4M
2023-11-23 6.70 6.70 6.65 6.65 1.0M
2023-11-22 6.65 6.70 6.60 6.70 3.5M
2023-11-21 6.70 6.70 6.65 6.70 0.9M
2023-11-20 6.75 6.75 6.60 6.70 2.8M
2023-11-17 6.70 6.75 6.70 6.70 0.5M
2023-11-16 6.70 6.80 6.65 6.75 3.4M
2023-11-15 6.85 6.90 6.75 6.75 3.9M
2023-11-14 6.80 6.80 6.65 6.70 1.3M
2023-11-13 6.80 6.80 6.70 6.75 1.4M
2023-11-10 6.95 6.95 6.80 6.80 2.9M
2023-11-09 6.90 7.00 6.90 6.95 4.4M
2023-11-08 7.00 7.05 6.90 6.90 1.1M
2023-11-07 7.00 7.10 7.00 7.00 0.4M
2023-11-06 6.95 7.15 6.95 7.05 1.8M
2023-11-03 6.95 6.95 6.85 6.90 0.7M
2023-11-02 6.85 6.90 6.80 6.85 0.7M
2023-11-01 6.75 6.85 6.70 6.85 1.5M
2023-10-31 6.85 6.85 6.70 6.80 1.4M
2023-10-30 6.85 6.90 6.75 6.85 1.0M
2023-10-27 6.75 6.80 6.65 6.80 3.2M
2023-10-26 6.80 6.85 6.70 6.80 2.8M
2023-10-25 6.80 6.90 6.80 6.85 1.2M
2023-10-24 6.80 6.90 6.70 6.90 3.4M
2023-10-20 6.95 6.95 6.75 6.85 4.2M
2023-10-19 6.95 7.00 6.90 7.00 1.2M
2023-10-18 7.10 7.10 6.95 6.95 3.5M
2023-10-17 7.05 7.10 7.00 7.05 0.6M
2023-10-16 7.00 7.10 6.95 7.00 3.7M
2023-10-12 7.25 7.25 7.10 7.10 3.6M
2023-10-11 7.10 7.25 7.10 7.20 2.8M
2023-10-10 7.10 7.15 7.10 7.10 1.0M
2023-10-09 7.15 7.20 7.05 7.10 3.9M
2023-10-06 7.20 7.25 7.15 7.20 2.3M
2023-10-05 7.05 7.30 6.90 7.25 7.4M
2023-10-04 6.95 7.05 6.90 7.05 5.2M
2023-10-03 7.20 7.25 7.15 7.20 3.6M
2023-10-02 7.30 7.35 7.20 7.20 2.8M
2023-09-29 7.30 7.35 7.30 7.30 2.3M
2023-09-28 7.20 7.35 7.05 7.25 12.6M
2023-09-27 7.35 7.40 7.25 7.25 3.4M
2023-09-26 7.30 7.45 7.25 7.30 5.4M
2023-09-25 7.50 7.50 7.25 7.35 8.6M
2023-09-22 7.50 7.55 7.45 7.50 1.4M
2023-09-21 7.45 7.55 7.45 7.55 1.4M
2023-09-20 7.50 7.55 7.45 7.50 0.9M
2023-09-19 7.50 7.55 7.45 7.50 2.2M
2023-09-18 7.55 7.55 7.45 7.45 3.7M
2023-09-15 7.55 7.60 7.50 7.55 6.1M
2023-09-14 7.45 7.55 7.40 7.45 13.4M
2023-09-13 7.40 7.45 7.35 7.40 1.6M
2023-09-12 7.30 7.50 7.30 7.40 6.4M
2023-09-11 7.15 7.30 7.10 7.30 4.4M
2023-09-08 7.15 7.20 7.05 7.15 3.6M
2023-09-07 7.10 7.20 7.00 7.15 6.8M
2023-09-06 7.35 7.35 7.15 7.15 6.5M
2023-09-05 7.35 7.40 7.30 7.35 1.5M
2023-09-04 7.50 7.60 7.30 7.30 4.9M
2023-09-01 7.30 7.50 7.25 7.45 7.4M
2023-08-31 7.25 7.35 7.20 7.25 4.8M
2023-08-30 7.20 7.35 7.20 7.20 3.1M
2023-08-29 7.20 7.25 7.20 7.20 0.9M
2023-08-28 7.30 7.35 7.20 7.20 2.6M
2023-08-25 7.25 7.30 7.25 7.30 1.3M
2023-08-24 7.25 7.40 7.25 7.30 2.3M
2023-08-23 7.25 7.30 7.20 7.25 0.8M
2023-08-22 7.20 7.30 7.20 7.25 1.6M
2023-08-21 7.20 7.30 7.20 7.20 1.7M
2023-08-18 7.25 7.30 7.20 7.30 1.8M
2023-08-17 7.25 7.30 7.25 7.30 1.2M
2023-08-16 7.30 7.35 7.25 7.25 6.2M
2023-08-15 7.10 7.20 7.05 7.20 5.2M
2023-08-11 7.20 7.20 7.10 7.15 0.6M
2023-08-10 7.15 7.25 7.15 7.20 1.2M
2023-08-09 7.20 7.25 7.15 7.15 2.7M
2023-08-08 7.20 7.25 7.15 7.20 1.1M
2023-08-07 7.20 7.35 7.15 7.25 7.0M
2023-08-04 7.05 7.25 7.05 7.25 2.4M
2023-08-03 7.20 7.20 7.05 7.10 1.5M
2023-08-02 7.15 7.20 7.10 7.20 2.7M
2023-07-31 7.10 7.15 7.05 7.15 2.1M
2023-07-27 7.20 7.25 7.05 7.05 7.4M
2023-07-26 7.15 7.20 7.10 7.20 1.7M
2023-07-25 7.15 7.15 7.05 7.15 3.5M
2023-07-24 7.15 7.15 7.10 7.15 1.4M
2023-07-21 7.10 7.15 7.05 7.15 1.6M
2023-07-20 7.20 7.25 7.10 7.15 2.6M
2023-07-19 7.20 7.25 7.15 7.25 1.8M
2023-07-18 7.20 7.20 7.10 7.20 1.8M
2023-07-17 7.05 7.25 7.00 7.25 5.4M
2023-07-14 7.00 7.05 6.95 7.05 12.2M
2023-07-13 7.00 7.00 6.95 7.00 1.6M
2023-07-12 7.05 7.05 6.90 7.00 5.8M
2023-07-11 6.95 7.05 6.95 7.00 1.8M
2023-07-10 7.10 7.10 6.95 7.00 3.6M
2023-07-07 6.95 7.20 6.90 7.20 6.9M
2023-07-06 7.00 7.00 6.90 7.00 1.5M
2023-07-05 7.05 7.05 6.90 7.00 3.3M
2023-07-04 7.05 7.05 6.95 7.05 5.6M
2023-07-03 7.50 7.55 6.90 7.00 36.0M
2023-06-30 7.35 7.55 7.25 7.45 11.8M
2023-06-29 6.85 7.30 6.80 7.30 8.2M
2023-06-28 7.00 7.05 6.70 6.90 19.5M
2023-06-27 7.00 7.15 6.95 7.00 7.4M
2023-06-26 7.05 7.10 7.00 7.05 3.5M
2023-06-23 7.15 7.20 6.95 7.10 6.9M
2023-06-22 7.15 7.25 7.10 7.20 2.3M
2023-06-21 7.25 7.30 7.15 7.20 2.0M
2023-06-20 7.35 7.45 7.25 7.25 4.9M
2023-06-19 7.40 7.40 7.20 7.40 1.9M
2023-06-16 7.30 7.45 7.25 7.35 2.6M
2023-06-15 7.35 7.40 7.30 7.30 2.0M
2023-06-14 7.45 7.45 7.25 7.35 5.1M
2023-06-13 7.45 7.60 7.40 7.45 7.8M
2023-06-12 7.25 7.55 7.20 7.50 14.5M
2023-06-09 7.25 7.25 7.20 7.20 0.5M
2023-06-08 7.20 7.25 7.10 7.25 2.3M
2023-06-07 7.10 7.20 7.10 7.20 1.3M
2023-06-06 7.15 7.20 7.00 7.15 13.5M
2023-06-02 7.15 7.20 7.10 7.15 0.8M
2023-06-01 7.05 7.20 7.05 7.15 2.4M
2023-05-31 7.15 7.20 7.05 7.10 3.5M
2023-05-30 7.20 7.20 7.10 7.15 2.5M
2023-05-29 7.20 7.25 7.20 7.25 0.7M
2023-05-26 7.20 7.25 7.10 7.20 1.0M
2023-05-25 7.20 7.25 7.05 7.20 3.0M
2023-05-24 7.20 7.30 7.20 7.20 1.6M
2023-05-23 7.25 7.25 7.15 7.25 0.9M
2023-05-22 7.15 7.20 7.00 7.15 1.8M
2023-05-19 7.30 7.35 7.15 7.15 1.8M
2023-05-18 7.25 7.40 7.20 7.30 2.8M
2023-05-17 7.30 7.35 7.20 7.20 2.8M
2023-05-16 7.20 7.30 7.10 7.30 2.9M
2023-05-15 7.15 7.20 6.90 7.20 6.4M
2023-05-12 7.20 7.25 7.15 7.15 2.4M
2023-05-11 7.25 7.30 7.20 7.25 1.7M
2023-05-10 7.15 7.30 7.15 7.30 2.2M
2023-05-09 7.25 7.30 7.10 7.15 2.9M
2023-05-08 7.25 7.30 7.20 7.25 1.5M
2023-05-03 7.20 7.30 7.15 7.30 1.6M
2023-05-02 7.30 7.35 7.10 7.20 2.7M
2023-04-28 7.25 7.30 7.25 7.30 0.8M
2023-04-27 7.30 7.30 7.20 7.25 0.8M
2023-04-26 7.30 7.30 7.20 7.30 2.2M
2023-04-25 7.35 7.40 7.25 7.30 2.2M
2023-04-24 7.35 7.40 7.25 7.40 1.1M
2023-04-21 7.35 7.40 7.25 7.35 1.6M
2023-04-20 7.45 7.45 7.30 7.40 3.0M
2023-04-19 7.50 7.50 7.35 7.50 2.2M
2023-04-18 7.55 7.55 7.40 7.55 5.9M
2023-04-17 7.05 7.05 6.91 7.00 4.0M
2023-04-12 6.91 7.05 6.91 7.00 3.5M
2023-04-11 6.91 7.00 6.86 6.91 2.5M
2023-04-10 6.86 6.91 6.82 6.91 2.4M
2023-04-07 6.82 6.86 6.82 6.86 0.9M
2023-04-05 6.86 6.91 6.68 6.86 11.3M
2023-04-04 6.91 6.96 6.82 6.91 4.5M
2023-04-03 6.86 6.91 6.86 6.91 2.1M
2023-03-31 6.96 6.96 6.86 6.91 2.0M
2023-03-30 7.00 7.00 6.86 7.00 8.0M
2023-03-29 7.00 7.09 6.96 7.00 4.7M
2023-03-28 6.91 6.96 6.86 6.96 2.8M
2023-03-27 6.86 6.96 6.82 6.91 5.0M
2023-03-24 6.91 6.96 6.86 6.91 1.7M
2023-03-23 6.86 6.96 6.86 6.91 2.2M
2023-03-22 7.00 7.05 6.86 6.91 4.0M
2023-03-21 6.86 7.00 6.86 7.00 3.0M
2023-03-20 6.91 6.96 6.82 6.91 2.7M
2023-03-17 6.96 7.00 6.91 6.96 2.4M
2023-03-16 6.96 6.96 6.73 6.96 10.7M
2023-03-15 6.86 7.18 6.82 7.00 10.1M
2023-03-14 6.91 6.91 6.68 6.86 13.7M
2023-03-13 6.91 6.91 6.77 6.91 5.3M
2023-03-10 7.00 7.05 6.96 6.96 1.8M
2023-03-09 7.00 7.14 6.96 7.00 3.0M
2023-03-08 6.96 7.05 6.91 7.00 1.5M
2023-03-07 6.91 7.00 6.91 7.00 1.6M
2023-03-03 6.91 6.96 6.82 6.91 6.6M
2023-03-02 6.91 7.00 6.86 6.96 2.1M
2023-03-01 7.00 7.00 6.86 6.91 3.5M
2023-02-28 7.05 7.23 6.91 7.00 11.9M
2023-02-27 6.91 7.09 6.86 7.05 6.2M
2023-02-24 7.09 7.09 6.91 6.91 5.1M
2023-02-23 7.05 7.14 7.00 7.09 4.0M
2023-02-22 7.09 7.09 7.00 7.05 4.0M
2023-02-21 7.27 7.32 7.05 7.05 8.3M
2023-02-20 7.27 7.41 7.23 7.27 3.8M
2023-02-17 7.46 7.46 7.23 7.27 5.9M
2023-02-16 7.36 7.50 7.36 7.50 2.3M
2023-02-15 7.50 7.64 7.36 7.36 6.8M
2023-02-14 7.64 7.68 7.50 7.55 6.5M
2023-02-13 8.05 8.09 7.55 7.64 21.4M
2023-02-10 8.18 8.32 8.14 8.14 18.8M
2023-02-09 8.18 8.27 8.09 8.23 15.0M
2023-02-08 7.86 8.36 7.86 8.23 49.4M
2023-02-07 7.96 8.00 7.82 7.86 8.9M
2023-02-06 7.91 8.09 7.82 7.96 13.9M
2023-02-03 7.73 7.91 7.73 7.91 30.9M
2023-02-02 7.59 7.68 7.55 7.64 19.7M
2023-02-01 7.59 7.64 7.46 7.59 13.3M
2023-01-31 7.46 7.68 7.41 7.59 17.7M
2023-01-30 7.36 7.46 7.36 7.46 1.9M
2023-01-27 7.36 7.46 7.32 7.32 1.3M
2023-01-26 7.68 7.68 7.23 7.32 4.4M
2023-01-25 7.46 7.55 7.46 7.55 2.3M
2023-01-24 7.64 7.68 7.50 7.55 1.8M
2023-01-23 7.73 7.73 7.64 7.64 0.9M
2023-01-20 7.68 7.77 7.59 7.64 2.5M
2023-01-19 7.68 7.73 7.64 7.73 2.4M
2023-01-18 7.68 7.73 7.59 7.68 1.5M
2023-01-17 7.73 7.77 7.64 7.68 5.7M
2023-01-16 7.50 7.68 7.50 7.64 3.4M
2023-01-13 7.77 7.82 7.46 7.46 5.6M
2023-01-12 7.64 7.82 7.55 7.82 5.7M
2023-01-11 7.46 7.64 7.36 7.59 5.9M
2023-01-10 7.41 7.50 7.32 7.36 1.9M
2023-01-09 7.32 7.46 7.27 7.46 1.6M
2023-01-06 7.23 7.36 7.23 7.36 0.7M
2023-01-05 7.27 7.32 7.23 7.23 0.9M
2023-01-04 7.27 7.36 7.27 7.32 0.6M
2023-01-03 7.23 7.36 7.23 7.27 1.0M