SAPPE PCL (SAPPE)

SAPPE
🏛️ Thailand →
35.50
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
2022-12-30 44.50 44.50 43.50 44.25 0.7M
2022-12-29 43.50 44.25 43.25 44.25 0.7M
2022-12-28 42.75 44.00 42.50 43.50 0.9M
2022-12-27 42.25 42.75 41.50 42.75 1.0M
2022-12-26 41.25 43.00 41.25 42.50 1.1M
2022-12-23 41.00 41.25 40.75 41.25 0.4M
2022-12-22 39.75 41.25 39.50 41.00 1.1M
2022-12-21 38.75 40.00 38.75 40.00 0.6M
2022-12-20 40.00 40.00 38.75 38.75 0.8M
2022-12-19 39.75 40.50 39.25 39.75 0.8M
2022-12-16 40.25 40.50 39.25 39.50 0.7M
2022-12-15 40.50 41.00 39.50 40.00 1.0M
2022-12-14 40.75 41.00 40.50 40.50 0.5M
2022-12-13 40.50 41.50 40.25 40.50 0.6M
2022-12-09 41.25 41.50 40.50 40.75 0.8M
2022-12-08 39.00 41.25 38.75 40.75 1.6M
2022-12-07 38.75 39.25 38.75 39.00 0.7M
2022-12-06 38.50 39.25 38.25 39.25 0.4M
2022-12-02 39.00 39.00 38.00 38.50 0.6M
2022-12-01 39.00 39.50 38.50 38.75 0.5M
2022-11-30 39.00 39.25 38.25 38.75 1.0M
2022-11-29 39.75 39.75 39.00 39.00 0.4M
2022-11-28 39.75 40.00 39.25 39.75 0.3M
2022-11-25 39.75 40.00 39.00 40.00 0.5M
2022-11-24 39.50 40.00 39.50 39.75 0.5M
2022-11-23 39.50 39.75 39.25 39.50 1.1M
2022-11-22 40.50 40.50 39.25 39.50 1.0M
2022-11-21 40.00 41.25 39.75 40.50 0.9M
2022-11-18 39.50 40.25 38.75 40.00 1.9M
2022-11-17 40.25 40.50 39.25 39.75 1.7M
2022-11-16 38.75 40.50 38.00 40.25 2.7M
2022-11-15 37.75 39.00 37.25 38.50 1.0M
2022-11-14 38.25 38.50 37.50 37.50 0.9M
2022-11-11 40.00 40.00 38.00 38.50 1.6M
2022-11-10 40.50 41.25 38.75 39.00 2.4M
2022-11-09 40.75 41.00 39.00 39.00 0.9M
2022-11-08 39.75 41.75 39.75 40.50 2.8M
2022-11-07 39.50 40.50 39.50 39.50 0.9M
2022-11-04 39.50 40.50 38.25 40.25 2.3M
2022-11-03 40.50 41.25 39.75 39.75 0.9M
2022-11-02 41.00 41.25 40.25 41.00 0.7M
2022-11-01 40.25 42.75 40.00 41.00 1.3M
2022-10-31 42.75 43.50 40.50 40.50 0.5M
2022-10-28 43.50 43.50 42.50 42.50 1.1M
2022-10-27 43.75 43.75 43.00 43.25 0.3M
2022-10-26 43.25 44.00 43.25 43.25 0.2M
2022-10-25 44.50 45.25 43.25 43.75 0.6M
2022-10-21 45.25 46.50 44.25 44.25 0.7M
2022-10-20 44.00 45.50 43.25 45.25 0.8M
2022-10-19 43.00 44.50 42.75 44.00 0.6M
2022-10-18 42.75 43.50 42.75 42.75 0.2M
2022-10-17 43.25 43.25 42.25 43.00 0.4M
2022-10-12 42.25 43.25 41.50 43.25 0.5M
2022-10-11 42.25 43.00 42.25 42.25 1.1M
2022-10-10 43.50 44.75 42.25 42.50 1.6M
2022-10-07 44.25 44.25 43.00 44.25 1.3M
2022-10-06 44.00 45.00 43.50 44.25 1.2M
2022-10-05 42.50 44.00 42.50 44.00 1.0M
2022-10-04 41.50 43.50 41.50 43.00 0.5M
2022-10-03 40.50 41.75 40.25 41.50 1.1M
2022-09-30 42.50 42.50 41.25 41.75 0.8M
2022-09-29 44.25 44.25 42.75 42.75 0.4M
2022-09-28 43.00 44.25 43.00 43.75 0.4M
2022-09-27 44.25 44.75 42.75 43.50 0.9M
2022-09-26 46.00 46.00 43.75 43.75 1.6M
2022-09-23 47.25 47.25 45.50 45.50 0.7M
2022-09-22 46.50 47.50 46.25 46.25 0.6M
2022-09-21 46.75 47.25 46.00 46.50 0.5M
2022-09-20 48.00 48.25 46.50 47.00 1.1M
2022-09-19 44.50 48.00 44.50 47.75 2.4M
2022-09-16 44.00 45.75 43.50 45.00 1.5M
2022-09-15 45.25 45.75 44.00 44.00 0.9M
2022-09-14 42.00 45.25 42.00 45.00 1.4M
2022-09-13 45.00 45.75 42.75 43.00 2.2M
2022-09-12 45.75 46.00 44.00 44.50 1.8M
2022-09-09 45.75 46.50 45.50 46.00 0.5M
2022-09-08 45.75 47.00 45.75 46.00 0.6M
2022-09-07 46.75 46.75 45.50 45.75 1.1M
2022-09-06 45.00 47.00 44.75 47.00 1.4M
2022-09-05 45.00 45.25 44.25 44.75 0.6M
2022-09-02 44.00 45.25 43.75 45.00 1.2M
2022-09-01 44.50 45.00 43.50 44.25 1.1M
2022-08-31 45.50 45.75 43.75 44.50 1.9M
2022-08-30 42.75 45.75 42.75 45.00 2.2M
2022-08-29 41.50 44.00 41.50 43.00 2.5M
2022-08-26 42.50 42.75 42.00 42.25 0.7M
2022-08-25 42.75 43.00 42.50 42.50 0.5M
2022-08-24 41.00 42.75 41.00 42.00 0.6M
2022-08-23 40.50 42.00 40.25 41.50 0.8M
2022-08-22 41.50 41.50 40.50 41.00 0.7M
2022-08-19 40.00 41.00 39.25 41.00 2.3M
2022-08-18 37.75 40.00 37.25 39.00 3.5M
2022-08-17 36.25 37.50 36.25 37.50 0.6M
2022-08-16 36.50 37.00 36.25 36.25 1.1M
2022-08-15 36.50 37.50 36.50 36.75 0.7M
2022-08-11 36.75 37.25 36.00 36.75 2.0M
2022-08-10 36.25 36.75 35.50 36.75 1.0M
2022-08-09 36.25 37.00 35.25 36.50 1.4M
2022-08-08 37.50 37.50 36.75 36.75 0.8M
2022-08-05 37.25 37.75 37.25 37.50 0.3M
2022-08-04 39.50 39.50 36.50 37.50 1.4M
2022-08-03 38.25 39.00 37.50 38.75 0.7M
2022-08-02 39.50 39.50 38.00 38.00 1.4M
2022-08-01 37.00 39.25 36.75 39.00 2.7M
2022-07-27 36.50 37.25 36.50 36.75 0.7M
2022-07-26 37.00 37.00 36.50 36.50 0.4M
2022-07-25 36.25 37.25 36.25 37.00 0.5M
2022-07-22 37.25 37.50 36.00 36.25 0.9M
2022-07-21 37.75 37.75 37.00 37.75 0.7M
2022-07-20 36.75 37.75 36.25 37.75 0.8M
2022-07-19 36.00 37.00 34.75 36.25 2.0M
2022-07-18 38.00 38.25 35.50 36.25 2.5M
2022-07-15 36.75 38.50 36.75 37.50 2.3M
2022-07-14 36.00 38.25 36.00 36.75 2.4M
2022-07-12 36.75 36.75 35.50 36.00 0.6M
2022-07-11 36.25 36.75 36.00 36.50 0.4M
2022-07-08 37.00 37.25 36.50 36.75 0.3M
2022-07-07 36.25 37.25 36.00 37.00 0.6M
2022-07-06 36.00 36.50 35.50 36.25 0.6M
2022-07-05 36.50 36.75 35.50 36.00 2.0M
2022-07-04 36.75 38.50 36.50 37.25 3.0M
2022-07-01 35.75 37.00 34.00 36.25 2.0M
2022-06-30 36.00 36.75 35.25 35.50 0.7M
2022-06-29 35.50 36.75 35.25 36.50 1.0M
2022-06-28 36.00 37.00 35.75 36.00 1.4M
2022-06-27 36.75 37.00 35.75 36.00 0.7M
2022-06-24 35.75 37.50 35.75 36.50 3.0M
2022-06-23 35.50 35.75 35.00 35.50 1.1M
2022-06-22 35.50 35.75 34.25 35.00 0.9M
2022-06-21 34.00 35.75 34.00 35.25 1.1M
2022-06-20 34.00 34.25 33.50 34.25 0.4M
2022-06-17 32.75 34.75 32.50 34.25 1.2M
2022-06-16 33.75 34.25 32.25 33.25 1.4M
2022-06-15 34.50 35.25 33.50 33.50 1.6M
2022-06-14 33.50 34.25 33.25 34.25 0.5M
2022-06-13 34.00 34.50 34.00 34.00 0.6M
2022-06-10 34.50 35.25 34.50 35.00 1.0M
2022-06-09 34.50 35.25 33.75 35.00 1.8M
2022-06-08 34.50 34.75 34.25 34.75 0.2M
2022-06-07 34.25 35.25 34.00 34.25 1.3M
2022-06-06 34.75 35.25 33.00 34.25 2.3M
2022-06-02 35.00 35.50 34.00 35.00 1.9M
2022-06-01 35.25 36.00 35.00 35.25 0.8M
2022-05-31 35.25 36.00 35.25 35.50 0.7M
2022-05-30 34.50 36.50 34.50 36.00 2.0M
2022-05-27 34.50 35.00 34.25 34.50 0.3M
2022-05-26 35.00 35.00 34.25 34.50 0.6M
2022-05-25 34.50 35.25 34.25 35.00 1.4M
2022-05-24 35.50 35.75 34.00 34.25 1.8M
2022-05-23 34.50 35.75 33.75 35.25 4.5M
2022-05-20 33.00 34.00 32.50 34.00 2.7M
2022-05-19 30.75 33.00 30.75 32.50 1.8M
2022-05-18 31.25 32.50 31.25 32.25 2.3M
2022-05-17 30.00 31.50 29.75 31.50 2.9M
2022-05-13 30.25 30.75 29.25 30.00 2.5M
2022-05-12 32.50 32.50 29.00 29.25 4.4M
2022-05-11 32.25 32.50 30.75 31.50 0.7M
2022-05-10 30.50 33.00 30.25 32.25 2.7M
2022-05-09 31.00 31.75 30.50 30.50 1.3M
2022-05-06 30.25 31.75 30.25 31.50 1.4M
2022-05-05 31.00 32.75 31.00 32.50 2.6M
2022-05-03 33.00 33.25 31.00 31.00 1.7M
2022-04-29 33.75 34.00 32.50 33.00 2.1M
2022-04-28 32.50 33.50 32.25 33.50 1.6M
2022-04-27 32.25 32.75 31.75 32.50 1.1M
2022-04-26 32.25 32.75 31.00 32.75 3.3M
2022-04-25 32.00 34.00 30.00 32.25 8.2M
2022-04-22 30.25 31.50 30.25 31.50 2.9M
2022-04-21 29.50 30.75 29.00 30.50 4.3M
2022-04-20 29.00 30.00 28.75 29.00 4.4M
2022-04-19 28.00 28.75 28.00 28.75 1.8M
2022-04-18 28.00 28.00 27.50 28.00 0.3M
2022-04-12 27.50 28.00 27.25 28.00 0.4M
2022-04-11 28.00 28.25 27.50 27.75 0.9M
2022-04-08 28.25 28.25 27.75 28.00 0.8M
2022-04-07 28.00 28.25 27.50 28.25 0.7M
2022-04-05 28.75 28.75 27.50 28.00 1.0M
2022-04-04 28.25 29.50 28.25 28.50 2.9M
2022-04-01 28.00 28.50 27.75 28.00 0.7M
2022-03-31 28.25 28.25 27.75 27.75 0.3M
2022-03-30 28.25 28.25 27.75 28.00 2.3M
2022-03-29 28.25 28.50 27.50 27.75 1.2M
2022-03-28 28.00 28.25 27.50 28.00 0.8M
2022-03-25 27.75 28.50 27.75 28.00 2.6M
2022-03-24 28.00 28.50 27.50 27.75 3.5M
2022-03-23 26.75 27.75 26.25 27.75 3.0M
2022-03-22 27.00 27.00 26.25 26.50 0.8M
2022-03-21 27.00 27.00 26.50 26.75 0.9M
2022-03-18 26.75 27.00 26.50 26.75 0.6M
2022-03-17 26.75 27.00 26.50 26.75 1.3M
2022-03-16 27.00 27.00 26.25 26.75 7.7M
2022-03-15 25.00 26.75 25.00 26.75 17.3M
2022-03-14 25.00 25.25 24.70 25.00 0.4M
2022-03-11 24.80 24.90 24.50 24.90 0.3M
2022-03-10 24.60 24.80 24.50 24.80 0.4M
2022-03-09 24.20 24.50 24.00 24.50 0.3M
2022-03-08 24.40 24.50 23.70 24.10 1.2M
2022-03-07 24.90 24.90 24.20 24.50 1.9M
2022-03-04 25.00 25.50 25.00 25.00 0.7M
2022-03-03 25.25 25.50 25.00 25.00 1.7M
2022-03-02 25.00 25.50 24.70 25.25 1.8M
2022-03-01 24.80 25.50 24.80 25.25 1.9M
2022-02-28 25.00 25.25 24.60 24.80 1.9M
2022-02-25 24.80 25.75 24.30 25.25 2.7M
2022-02-24 24.60 25.25 24.50 24.80 1.7M
2022-02-23 24.90 24.90 24.70 24.90 0.2M
2022-02-22 24.60 24.90 24.40 24.90 0.5M
2022-02-21 24.50 24.90 24.40 24.70 0.8M
2022-02-18 24.40 24.60 24.20 24.40 1.0M
2022-02-17 24.60 24.70 24.20 24.50 2.4M
2022-02-15 24.80 24.80 24.50 24.60 1.1M
2022-02-14 24.90 25.00 24.60 24.70 0.7M
2022-02-11 25.00 25.25 24.90 24.90 0.5M
2022-02-10 25.00 25.50 25.00 25.25 0.9M
2022-02-09 25.25 25.50 25.00 25.00 1.4M
2022-02-08 25.50 25.75 25.25 25.25 0.3M
2022-02-07 25.25 25.75 25.25 25.50 0.3M
2022-02-04 25.75 25.75 25.25 25.25 0.3M
2022-02-03 25.50 25.75 25.25 25.50 0.3M
2022-02-02 25.25 25.50 25.25 25.50 0.1M
2022-02-01 25.00 25.75 24.90 25.25 0.8M
2022-01-31 24.50 25.00 24.50 24.90 0.2M
2022-01-28 24.50 24.90 24.40 24.50 0.6M
2022-01-27 25.00 25.00 24.30 24.50 1.2M
2022-01-26 25.00 25.00 24.80 24.80 0.4M
2022-01-25 25.00 25.00 24.70 24.90 0.5M
2022-01-24 25.00 25.50 24.90 25.00 0.4M
2022-01-21 25.25 25.25 24.90 25.00 0.8M
2022-01-20 25.25 25.50 25.00 25.25 0.5M
2022-01-19 25.25 25.50 24.90 25.00 1.6M
2022-01-18 25.50 25.75 25.00 25.50 0.9M
2022-01-17 26.50 26.50 25.50 25.50 2.4M
2022-01-14 26.75 26.75 26.00 26.25 1.8M
2022-01-13 26.50 26.75 26.00 26.50 1.5M
2022-01-12 26.50 26.50 26.25 26.50 1.1M
2022-01-11 27.00 27.00 26.00 26.25 1.0M
2022-01-10 26.50 27.25 26.50 26.50 1.1M
2022-01-07 26.25 26.75 26.00 26.50 0.5M
2022-01-06 26.75 26.75 26.25 26.50 0.5M
2022-01-05 26.75 27.25 26.50 27.00 0.7M
2022-01-04 26.25 26.75 26.00 26.75 1.2M