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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 65.75 70.50 65.75 70.50 0.1M
2021-12-29 65.75 67.00 65.50 66.50 0.0M
2021-12-28 65.75 67.00 65.75 66.75 0.0M
2021-12-27 66.50 66.50 66.00 66.50 0.0M
2021-12-24 65.50 66.50 65.25 66.50 0.1M
2021-12-23 65.00 66.25 65.00 66.00 0.0M
2021-12-22 64.75 66.00 64.75 66.00 0.0M
2021-12-21 65.25 66.25 64.75 65.75 0.0M
2021-12-20 64.00 66.25 64.00 66.25 0.0M
2021-12-17 66.00 66.00 65.75 65.75 0.0M
2021-12-16 66.50 66.50 66.00 66.25 0.0M
2021-12-14 65.25 66.50 65.00 66.50 0.0M
2021-12-13 65.00 66.50 65.00 66.50 0.0M
2021-12-09 64.50 65.00 64.50 65.00 0.0M
2021-12-08 64.25 64.50 64.25 64.50 0.0M
2021-12-07 64.50 64.50 64.00 64.00 0.0M
2021-12-03 64.50 64.50 64.00 64.50 0.0M
2021-12-02 64.50 65.00 64.25 65.00 0.0M
2021-12-01 64.00 65.00 64.00 65.00 0.0M
2021-11-30 64.00 65.50 63.75 65.00 0.0M
2021-11-29 62.50 67.00 62.50 66.00 0.0M
2021-11-26 63.50 65.00 63.50 64.25 0.0M
2021-11-25 64.50 65.00 63.25 63.25 0.0M
2021-11-23 63.25 64.75 63.00 64.75 0.0M
2021-11-22 64.75 65.00 64.75 65.00 0.0M
2021-11-19 63.50 64.25 63.25 64.00 0.0M
2021-11-18 64.00 65.00 63.50 65.00 0.1M
2021-11-17 66.00 66.00 66.00 66.00 0.0M
2021-11-16 66.00 66.00 66.00 66.00 0.0M
2021-11-15 65.75 66.00 64.00 65.75 0.0M
2021-11-12 66.00 66.00 66.00 66.00 0.0M
2021-11-11 65.50 65.50 65.50 65.50 0.0M
2021-11-08 63.25 65.00 62.75 65.00 0.0M
2021-11-05 65.50 65.50 65.00 65.00 0.0M
2021-11-04 62.50 62.50 62.50 62.50 0.0M
2021-11-02 62.50 64.00 62.50 64.00 0.0M
2021-11-01 66.50 66.50 62.75 63.50 0.0M
2021-10-29 64.25 66.00 64.25 66.00 0.0M
2021-10-28 63.50 64.00 63.50 64.00 0.0M
2021-10-27 64.00 64.00 64.00 64.00 0.0M
2021-10-25 62.25 63.75 61.75 63.75 0.0M
2021-10-21 63.50 63.75 62.50 63.75 0.0M
2021-10-18 64.00 64.25 63.00 63.00 0.0M
2021-10-14 63.50 63.50 63.50 63.50 0.0M
2021-10-12 63.00 64.50 63.00 64.50 0.0M
2021-10-11 62.25 64.75 62.25 64.75 0.0M
2021-10-08 64.75 64.75 64.75 64.75 0.0M
2021-10-07 65.00 65.00 62.00 63.50 0.0M
2021-10-06 63.75 63.75 62.25 62.25 0.0M
2021-10-05 63.50 64.00 62.50 63.50 0.0M
2021-09-30 63.00 63.50 62.75 63.50 0.0M
2021-09-29 63.00 63.25 63.00 63.25 0.0M
2021-09-27 63.00 63.00 61.25 62.50 0.0M
2021-09-23 61.50 62.00 60.75 61.75 0.0M
2021-09-22 61.50 61.75 61.50 61.75 0.0M
2021-09-21 62.00 62.50 61.50 61.50 0.0M
2021-09-20 62.50 62.50 62.50 62.50 0.0M
2021-09-17 62.00 63.25 61.00 63.25 0.0M
2021-09-16 62.50 62.50 61.75 62.50 0.0M
2021-09-15 62.50 62.50 62.25 62.25 0.0M
2021-09-14 62.25 62.50 62.25 62.50 0.0M
2021-09-13 61.75 64.00 61.75 64.00 0.0M
2021-09-10 63.50 64.00 63.50 64.00 0.0M
2021-09-09 61.25 62.25 61.25 61.50 0.0M
2021-09-08 63.00 63.00 63.00 63.00 0.0M
2021-09-07 63.00 63.00 60.50 63.00 0.0M
2021-09-06 63.50 63.50 61.25 61.25 0.0M
2021-09-03 63.50 63.50 60.50 61.50 0.0M
2021-09-02 62.00 62.00 62.00 62.00 0.0M
2021-09-01 61.25 62.50 61.25 62.50 0.0M
2021-08-31 61.25 61.25 61.25 61.25 0.0M
2021-08-27 63.00 63.00 63.00 63.00 0.0M
2021-08-26 61.00 63.00 61.00 62.25 0.0M
2021-08-23 63.50 63.50 60.75 61.50 0.1M
2021-08-20 60.00 63.00 60.00 63.00 0.0M
2021-08-18 59.25 60.00 59.25 60.00 0.0M
2021-08-17 59.00 60.00 58.25 60.00 0.0M
2021-08-16 59.50 60.00 59.50 60.00 0.0M
2021-08-13 59.00 59.75 58.50 59.75 0.0M
2021-08-10 59.00 59.75 59.00 59.75 0.0M
2021-08-09 59.00 59.75 59.00 59.50 0.0M
2021-08-06 59.50 59.75 59.00 59.50 0.0M
2021-08-05 59.50 60.00 59.00 60.00 0.0M
2021-08-04 59.75 60.00 59.75 59.75 0.0M
2021-07-30 59.25 61.00 59.00 61.00 0.0M
2021-07-29 59.00 60.25 59.00 60.25 0.0M
2021-07-27 59.75 59.75 59.75 59.75 0.0M
2021-07-23 60.00 60.00 60.00 60.00 0.0M
2021-07-22 60.00 60.00 60.00 60.00 0.0M
2021-07-21 60.00 61.00 60.00 61.00 0.0M
2021-07-20 59.50 60.75 59.50 60.75 0.0M
2021-07-19 59.75 60.50 59.50 60.50 0.0M
2021-07-16 61.00 61.00 59.50 59.50 0.0M
2021-07-15 60.25 61.25 59.50 61.25 0.0M
2021-07-13 60.75 60.75 60.75 60.75 0.0M
2021-07-12 60.50 60.50 60.00 60.50 0.0M
2021-07-08 60.00 61.50 60.00 61.50 0.0M
2021-07-07 62.00 62.00 60.00 60.25 0.0M
2021-07-06 60.75 62.00 60.75 62.00 0.0M
2021-07-05 62.00 62.00 62.00 62.00 0.0M
2021-07-02 60.25 61.50 60.25 61.50 0.0M
2021-06-28 61.00 61.50 61.00 61.50 0.0M
2021-06-25 59.75 60.75 59.75 60.75 0.0M
2021-06-24 59.75 60.00 59.75 60.00 0.0M
2021-06-23 59.75 59.75 59.50 59.50 0.0M
2021-06-22 60.25 60.50 59.75 59.75 0.0M
2021-06-21 59.25 60.00 59.25 59.75 0.0M
2021-06-18 59.00 59.00 59.00 59.00 0.0M
2021-06-16 60.00 60.00 60.00 60.00 0.0M
2021-06-15 61.75 62.00 60.25 60.25 0.0M
2021-06-14 60.50 61.00 60.50 61.00 0.0M
2021-06-11 60.25 60.25 59.75 60.25 0.0M
2021-06-10 60.25 60.25 59.75 60.25 0.0M
2021-06-09 60.50 60.50 60.25 60.25 0.0M
2021-06-08 60.50 60.50 60.25 60.25 0.0M
2021-06-07 60.25 60.25 59.75 59.75 0.0M
2021-06-02 61.25 61.25 61.25 61.25 0.0M
2021-06-01 60.75 61.25 59.75 61.25 0.0M
2021-05-28 59.75 61.00 59.50 60.25 0.0M
2021-05-27 60.25 60.75 59.75 60.00 0.0M
2021-05-25 60.25 60.25 59.75 59.75 0.0M
2021-05-24 60.50 60.50 60.25 60.25 0.0M
2021-05-21 60.00 60.75 59.50 60.75 0.0M
2021-05-20 60.50 60.50 60.00 60.25 0.0M
2021-05-19 61.00 61.00 60.75 60.75 0.0M
2021-05-18 60.50 60.75 60.50 60.50 0.0M
2021-05-17 60.00 60.50 60.00 60.50 0.0M
2021-05-14 60.25 60.50 60.00 60.25 0.0M
2021-05-13 60.25 60.25 60.00 60.25 0.0M
2021-05-12 60.50 60.75 60.25 60.25 0.0M
2021-05-11 60.75 60.75 59.75 60.25 0.0M
2021-05-10 60.50 61.00 59.75 60.25 0.0M
2021-05-07 62.00 62.25 60.50 61.00 0.0M
2021-05-06 62.00 62.00 62.00 62.00 0.0M
2021-05-05 62.00 62.50 62.00 62.00 0.0M
2021-04-30 61.50 61.50 60.75 60.75 0.0M
2021-04-29 61.75 61.75 61.50 61.50 0.0M
2021-04-28 62.25 62.25 61.50 61.50 0.0M
2021-04-27 62.00 62.00 60.25 61.00 0.0M
2021-04-26 61.25 62.00 60.50 62.00 0.0M
2021-04-22 62.25 62.25 62.25 62.25 0.0M
2021-04-21 60.25 61.00 60.00 61.00 0.0M
2021-04-20 61.00 61.00 60.00 61.00 0.0M
2021-04-19 60.00 61.00 60.00 60.75 0.0M
2021-04-16 61.75 61.75 59.50 60.00 0.0M
2021-04-12 60.00 61.75 60.00 61.75 0.0M
2021-04-09 60.00 61.00 59.75 60.75 0.0M
2021-04-08 60.00 60.50 59.75 60.50 0.0M
2021-04-07 60.75 60.75 59.75 59.75 0.0M
2021-04-05 60.25 61.00 60.25 61.00 0.1M
2021-04-02 59.75 61.00 59.75 60.50 0.0M
2021-04-01 60.00 60.00 59.75 59.75 0.0M
2021-03-31 60.50 60.50 60.00 60.00 0.0M
2021-03-30 60.50 61.00 60.00 60.25 0.0M
2021-03-29 60.00 61.00 59.75 61.00 0.0M
2021-03-26 60.00 60.00 60.00 60.00 0.0M
2021-03-25 60.00 60.00 59.75 59.75 0.0M
2021-03-24 60.00 60.25 60.00 60.00 0.0M
2021-03-23 61.25 61.25 60.00 60.75 0.0M
2021-03-22 60.75 61.00 60.25 60.25 0.1M
2021-03-19 61.50 62.00 60.75 60.75 0.0M
2021-03-18 62.75 63.50 60.00 60.75 0.0M
2021-03-17 62.75 62.75 62.00 62.00 0.0M
2021-03-15 61.25 63.50 61.00 63.50 0.0M
2021-03-12 62.00 62.00 61.75 61.75 0.0M
2021-03-11 63.00 63.00 61.50 62.00 0.0M
2021-03-10 61.50 64.25 61.00 64.25 0.1M
2021-03-09 62.00 62.00 61.50 61.50 0.0M
2021-03-08 62.75 63.50 62.00 62.00 0.0M
2021-03-05 62.00 64.00 61.75 64.00 0.0M
2021-03-04 61.50 62.75 61.00 61.50 0.0M
2021-03-03 61.25 63.00 61.00 63.00 0.0M
2021-03-02 61.50 62.50 60.50 62.50 0.0M
2021-03-01 61.25 61.25 61.25 61.25 0.0M
2021-02-25 62.00 62.50 61.25 61.25 0.0M
2021-02-24 62.25 64.00 61.50 64.00 0.0M
2021-02-23 62.00 63.50 62.00 63.50 0.0M
2021-02-22 62.50 63.75 62.50 63.75 0.0M
2021-02-18 62.00 64.00 61.75 64.00 0.0M
2021-02-17 62.75 63.00 61.75 63.00 0.0M
2021-02-16 61.75 62.50 61.75 62.50 0.0M
2021-02-15 62.00 63.00 62.00 62.50 0.0M
2021-02-11 62.50 62.50 62.50 62.50 0.0M
2021-02-10 63.50 63.75 62.00 63.75 0.0M
2021-02-09 63.00 63.75 63.00 63.75 0.0M
2021-02-08 63.50 64.00 63.00 64.00 0.0M
2021-02-05 64.00 64.00 64.00 64.00 0.0M
2021-02-04 62.25 64.25 61.75 64.25 0.0M
2021-02-03 62.25 62.50 62.25 62.50 0.0M
2021-02-02 62.50 62.75 62.50 62.75 0.0M
2021-02-01 63.00 64.50 62.50 62.50 0.0M
2021-01-29 63.25 63.50 63.00 63.50 0.0M
2021-01-28 63.50 64.75 63.00 63.25 0.0M
2021-01-27 63.00 64.00 63.00 64.00 0.0M
2021-01-26 63.50 64.00 63.50 64.00 0.0M
2021-01-25 63.50 64.25 63.50 64.00 0.0M
2021-01-22 64.00 64.00 64.00 64.00 0.0M
2021-01-21 64.75 64.75 63.25 64.75 0.0M
2021-01-20 64.75 64.75 63.25 64.00 0.0M
2021-01-19 64.00 64.50 63.75 64.00 0.0M
2021-01-18 64.75 65.25 64.50 65.25 0.0M
2021-01-15 65.00 66.00 64.25 65.50 0.0M
2021-01-14 65.00 66.00 65.00 66.00 0.0M
2021-01-13 65.00 66.00 65.00 66.00 0.1M
2021-01-12 65.00 66.00 65.00 65.00 0.0M
2021-01-11 63.75 66.00 63.75 66.00 0.0M
2021-01-08 65.25 65.25 64.25 64.25 0.0M
2021-01-07 70.00 70.00 65.00 65.00 0.0M
2021-01-06 69.50 71.00 67.00 67.00 0.0M
2021-01-05 71.50 71.50 69.00 71.25 0.0M
2021-01-04 71.00 72.00 67.50 71.00 0.0M