Saha Pathana Inter Holding PCL (SPI)

SPI
🏛️ Thailand →
43.50
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:25 43.75 43.75 43.75 43.75 0.1K
11:40 43.25 43.25 43.25 43.25 0.2K
16:00 42.75 42.75 42.75 42.75 0.4K
17:45 42.75 42.75 42.75 42.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-25 43.25 43.50 43.25 43.50 0.0M
2025-09-24 42.50 42.50 42.50 42.50 0.0M
2025-09-23 43.75 43.75 42.75 42.75 0.0M
2025-09-22 43.75 43.75 42.75 42.75 0.0M
2025-09-19 43.50 44.00 43.50 44.00 0.0M
2025-09-18 43.50 43.50 43.50 43.50 0.0M
2025-09-17 43.00 44.00 43.00 43.50 0.0M
2025-09-16 43.00 43.00 43.00 43.00 0.0M
2025-09-15 43.00 44.00 43.00 44.00 0.0M
2025-09-12 43.25 44.00 43.25 44.00 0.0M
2025-09-11 43.75 44.00 43.25 43.75 0.0M
2025-09-10 43.25 43.75 43.25 43.75 0.0M
2025-09-09 43.25 43.25 43.25 43.25 0.0M
2025-09-04 43.25 43.75 43.25 43.25 0.0M
2025-09-02 43.25 43.25 43.00 43.00 0.0M
2025-09-01 43.00 43.25 42.00 43.25 0.0M
2025-08-29 42.50 42.50 42.50 42.50 0.0M
2025-08-28 42.75 42.75 42.75 42.75 0.0M
2025-08-27 43.00 43.25 42.75 42.75 0.0M
2025-08-26 42.50 42.75 42.50 42.75 0.0M
2025-08-25 42.75 42.75 42.50 42.50 0.0M
2025-08-21 43.00 43.00 43.00 43.00 0.0M
2025-08-20 42.50 43.25 42.00 43.25 0.0M
2025-08-19 42.75 42.75 42.50 42.50 0.0M
2025-08-18 42.75 42.75 42.00 42.25 0.0M
2025-08-15 42.50 42.50 41.25 42.25 0.0M
2025-08-14 43.00 43.00 42.25 42.25 0.0M
2025-08-13 43.00 43.00 42.75 43.00 0.0M
2025-08-08 43.50 43.50 43.00 43.00 0.0M
2025-08-07 44.00 44.00 43.75 43.75 0.0M
2025-08-06 43.25 43.75 43.25 43.75 0.0M
2025-08-05 44.50 44.75 40.00 44.00 0.0M
2025-08-04 44.50 45.25 44.25 44.25 0.0M
2025-08-01 45.50 45.50 45.00 45.25 0.0M
2025-07-29 46.25 47.00 46.00 46.00 0.0M
2025-07-24 45.25 45.75 45.00 45.75 0.0M
2025-07-23 46.00 46.00 45.75 46.00 0.0M
2025-07-22 46.50 46.50 46.00 46.25 0.0M
2025-07-21 46.00 46.00 46.00 46.00 0.0M
2025-07-18 46.00 46.00 45.75 45.75 0.0M
2025-07-17 47.00 47.00 46.50 46.50 0.0M
2025-07-16 46.75 46.75 46.50 46.75 0.0M
2025-07-15 45.50 46.00 45.50 46.00 0.0M
2025-07-14 45.00 45.00 44.50 45.00 0.0M
2025-07-11 45.75 46.00 44.75 44.75 0.0M
2025-07-09 44.50 44.50 44.50 44.50 0.0M
2025-07-08 44.75 44.75 44.75 44.75 0.0M
2025-07-07 45.00 45.00 44.75 44.75 0.0M
2025-07-04 44.75 45.00 44.50 44.75 0.0M
2025-07-03 43.50 44.50 43.50 44.25 0.0M
2025-07-02 43.50 43.75 43.50 43.50 0.0M
2025-07-01 44.00 44.25 43.75 43.75 0.0M
2025-06-30 44.00 44.25 43.75 43.75 0.0M
2025-06-27 43.50 44.00 43.25 43.25 0.0M
2025-06-26 43.00 43.00 43.00 43.00 0.0M
2025-06-25 43.50 43.50 42.75 43.00 0.0M
2025-06-24 43.00 43.00 43.00 43.00 0.0M
2025-06-23 42.50 42.75 42.50 42.75 0.0M
2025-06-19 41.50 42.00 41.25 42.00 0.0M
2025-06-18 42.50 43.00 42.50 43.00 0.0M
2025-06-17 42.50 43.00 42.50 43.00 0.0M
2025-06-16 44.00 44.00 41.00 42.75 0.0M
2025-06-13 44.25 44.50 43.50 44.50 0.0M
2025-06-12 45.00 45.00 44.50 44.50 0.0M
2025-06-11 44.25 44.50 44.25 44.50 0.0M
2025-06-10 44.25 44.75 44.00 44.50 0.0M
2025-06-09 45.50 45.50 44.00 44.75 0.0M
2025-06-06 45.50 45.75 45.50 45.50 0.0M
2025-06-05 46.00 46.00 45.75 46.00 0.0M
2025-05-30 45.50 46.75 45.50 46.00 0.0M
2025-05-29 48.00 48.00 44.50 46.00 0.0M
2025-05-28 49.50 49.75 47.00 49.75 0.0M
2025-05-27 49.50 49.50 49.50 49.50 0.0M
2025-05-26 49.25 49.25 49.25 49.25 0.0M
2025-05-23 49.50 49.75 49.25 49.25 0.0M
2025-05-22 50.75 50.75 49.75 49.75 0.0M
2025-05-21 50.00 50.75 50.00 50.75 0.0M
2025-05-20 50.00 50.00 50.00 50.00 0.0M
2025-05-19 47.75 49.00 47.75 49.00 0.0M
2025-05-16 45.75 47.00 45.75 47.00 0.0M
2025-05-15 45.75 46.00 45.75 45.75 0.0M
2025-05-14 46.25 46.25 46.00 46.00 0.0M
2025-05-13 46.25 46.25 46.00 46.25 0.0M
2025-05-09 46.25 46.25 44.00 46.00 0.0M
2025-05-08 42.50 52.50 42.00 49.00 0.0M
2025-05-07 43.67 44.00 42.83 43.33 0.0M
2025-05-06 43.33 43.83 43.17 43.17 0.0M
2025-05-02 42.50 42.67 42.33 42.67 0.0M
2025-04-30 64.00 64.00 63.25 63.75 0.0M
2025-04-29 64.00 64.00 63.75 64.00 0.0M
2025-04-28 63.75 64.00 63.75 64.00 0.0M
2025-04-25 63.75 63.75 63.75 63.75 0.0M
2025-04-23 64.00 64.00 63.50 64.00 0.0M
2025-04-22 64.50 64.50 64.00 64.00 0.0M
2025-04-21 64.00 64.00 63.75 64.00 0.0M
2025-04-17 63.75 64.00 63.75 64.00 0.0M
2025-04-16 64.25 64.25 64.25 64.25 0.0M
2025-04-10 61.00 63.00 61.00 63.00 0.0M
2025-04-03 64.00 64.00 64.00 64.00 0.0M
2025-04-02 62.00 62.00 62.00 62.00 0.0M
2025-03-31 62.00 62.00 62.00 62.00 0.0M
2025-03-28 62.25 62.25 62.25 62.25 0.0M
2025-03-27 63.25 63.50 63.00 63.00 0.0M
2025-03-26 62.75 62.75 62.75 62.75 0.0M
2025-03-25 64.25 64.25 64.25 64.25 0.0M
2025-03-24 64.25 64.25 64.25 64.25 0.0M
2025-03-20 63.75 63.75 63.75 63.75 0.0M
2025-03-19 62.25 62.25 62.25 62.25 0.0M
2025-03-17 62.00 63.75 62.00 63.75 0.0M
2025-03-14 63.25 63.50 63.25 63.50 0.0M
2025-03-13 63.25 63.25 63.25 63.25 0.0M
2025-03-10 64.25 64.25 61.75 63.25 0.0M
2025-03-06 62.50 63.25 62.50 62.50 0.0M
2025-03-05 62.50 63.00 62.50 63.00 0.0M
2025-03-04 63.25 63.25 61.25 61.25 0.0M
2025-03-03 65.00 66.00 64.50 64.50 0.0M
2025-02-28 60.50 60.50 60.50 60.50 0.0M
2025-02-25 59.50 59.50 59.50 59.50 0.0M
2025-02-24 60.25 60.25 60.25 60.25 0.0M
2025-02-17 58.50 60.00 58.50 60.00 0.1M
2025-02-14 59.25 59.50 59.25 59.50 0.0M
2025-02-13 59.00 59.25 59.00 59.25 0.0M
2025-02-11 59.00 59.00 59.00 59.00 0.0M
2025-02-10 58.50 58.50 58.50 58.50 0.0M
2025-02-07 58.00 58.00 57.75 58.00 0.0M
2025-02-06 58.00 58.00 58.00 58.00 0.0M
2025-02-05 58.00 58.00 58.00 58.00 0.0M
2025-02-04 58.00 58.00 58.00 58.00 0.0M
2025-02-03 58.00 58.00 57.75 57.75 0.0M
2025-01-31 58.00 58.00 57.75 58.00 0.0M
2025-01-30 58.00 58.00 58.00 58.00 0.0M
2025-01-29 58.00 58.00 58.00 58.00 0.0M
2025-01-28 58.00 58.00 57.75 58.00 0.0M
2025-01-27 58.00 58.00 57.75 57.75 0.2M
2025-01-24 58.00 58.00 57.75 58.00 0.0M
2025-01-23 58.50 58.50 58.00 58.50 0.0M
2025-01-22 58.75 58.75 58.75 58.75 0.0M
2025-01-21 58.50 60.00 58.50 60.00 0.0M
2025-01-20 58.75 58.75 58.50 58.50 0.0M
2025-01-17 59.00 59.00 58.75 59.00 0.0M
2025-01-16 60.00 60.00 60.00 60.00 0.0M
2025-01-14 59.50 60.00 59.25 59.50 0.0M
2025-01-13 60.00 60.00 59.75 59.75 0.0M
2025-01-10 60.00 61.00 60.00 61.00 0.0M
2025-01-09 60.50 61.50 60.00 61.00 0.0M
2025-01-07 62.00 62.00 61.25 61.25 0.0M
2025-01-06 62.00 62.00 62.00 62.00 0.0M
2025-01-03 63.50 63.50 62.75 62.75 0.0M