SC Asset Corporation PCL (SC)

SC
🏛️ Thailand →
1.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 1.95 1.95 1.95 1.95 27.6K
10:00 1.95 1.95 1.95 1.95 25.2K
10:05 1.95 1.95 1.95 1.95 6.5K
10:10 1.95 1.95 1.95 1.95 3.6K
10:15 1.95 1.96 1.95 1.96 52.4K
10:20 1.96 1.96 1.95 1.95 0.7K
10:25 1.95 1.95 1.95 1.95 1.0K
10:30 1.95 1.95 1.95 1.95 0.5K
10:35 1.95 1.95 1.95 1.95 10.0K
10:40 1.95 1.96 1.95 1.95 17.5K
10:45 1.95 1.95 1.95 1.95 7.3K
10:50 1.96 1.96 1.96 1.96 1.2K
10:55 1.95 1.95 1.95 1.95 10.1K
11:00 1.96 1.96 1.96 1.96 0.1K
11:05 1.96 1.96 1.95 1.95 5.7K
11:15 1.95 1.95 1.95 1.95 1.0K
11:20 1.95 1.95 1.95 1.95 0.1K
11:25 1.95 1.95 1.95 1.95 1.0K
11:30 1.96 1.96 1.96 1.96 2.6K
11:40 1.96 1.96 1.95 1.95 3.9K
11:45 1.96 1.96 1.96 1.96 1.0K
11:50 1.96 1.96 1.96 1.96 1.6K
11:55 1.96 1.96 1.96 1.96 0.1K
12:00 1.96 1.96 1.96 1.96 0.5K
12:05 1.95 1.95 1.95 1.95 1.0K
13:55 1.96 1.96 1.96 1.96 3.8K
14:00 1.96 1.96 1.96 1.96 12.0K
14:05 1.96 1.96 1.96 1.96 265.3K
14:10 1.96 1.97 1.96 1.97 588.9K
14:20 1.96 1.96 1.96 1.96 5.0K
14:25 1.96 1.96 1.96 1.96 0.6K
14:30 1.96 1.96 1.96 1.96 1.0K
14:40 1.96 1.97 1.96 1.97 35.6K
15:00 1.96 1.96 1.96 1.96 1.0K
15:15 1.97 1.97 1.97 1.97 5.0K
15:20 1.97 1.97 1.97 1.97 8.0K
15:25 1.97 1.97 1.97 1.97 17.2K
15:30 1.96 1.96 1.96 1.96 41.7K
15:35 1.96 1.96 1.96 1.96 0.5K
15:45 1.97 1.97 1.97 1.97 0.1K
15:50 1.96 1.96 1.96 1.96 0.2K
15:55 1.97 1.97 1.97 1.97 300.1K
16:00 1.97 1.97 1.97 1.97 0.3K
16:05 1.97 1.97 1.96 1.96 69.0K
16:10 1.96 1.97 1.96 1.97 110.9K
16:15 1.97 1.97 1.97 1.97 24.4K
16:20 1.97 1.97 1.97 1.97 15.7K
16:25 1.96 1.96 1.96 1.96 5.4K
16:35 1.96 1.96 1.96 1.96 82.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1.96 1.98 1.94 1.95 1.8M
2025-09-26 1.94 1.97 1.94 1.96 1.8M
2025-09-25 1.93 1.97 1.93 1.95 4.4M
2025-09-24 1.90 1.94 1.90 1.93 2.6M
2025-09-23 1.96 1.97 1.90 1.90 4.0M
2025-09-22 2.04 2.04 1.96 1.96 5.1M
2025-09-19 2.02 2.04 2.00 2.04 3.2M
2025-09-18 2.08 2.08 1.99 2.04 7.1M
2025-09-17 2.08 2.08 2.00 2.08 14.0M
2025-09-16 2.00 2.12 1.99 2.10 13.8M
2025-09-15 1.93 2.00 1.92 1.98 11.5M
2025-09-12 1.86 1.93 1.86 1.92 9.1M
2025-09-11 1.85 1.88 1.83 1.86 2.7M
2025-09-10 1.87 1.88 1.82 1.85 9.2M
2025-09-09 1.82 1.89 1.80 1.89 12.0M
2025-09-08 1.80 1.82 1.79 1.79 3.2M
2025-09-05 1.81 1.82 1.79 1.82 4.4M
2025-09-04 1.78 1.83 1.78 1.81 4.9M
2025-09-03 1.80 1.80 1.77 1.78 3.9M
2025-09-02 1.81 1.82 1.79 1.81 2.3M
2025-09-01 1.79 1.82 1.78 1.82 1.6M
2025-08-29 1.80 1.84 1.76 1.82 5.1M
2025-08-28 1.80 1.82 1.80 1.82 1.6M
2025-08-27 1.82 1.84 1.81 1.82 3.2M
2025-08-26 1.88 1.89 1.86 1.87 2.8M
2025-08-25 1.88 1.89 1.86 1.88 3.4M
2025-08-22 1.88 1.89 1.85 1.86 4.8M
2025-08-21 1.85 1.87 1.85 1.87 2.8M
2025-08-20 1.85 1.87 1.84 1.86 2.4M
2025-08-19 1.91 1.91 1.86 1.86 3.3M
2025-08-18 1.88 1.95 1.85 1.90 9.5M
2025-08-15 1.90 1.91 1.86 1.88 2.4M
2025-08-14 1.85 1.90 1.85 1.89 4.9M
2025-08-13 1.83 1.89 1.80 1.87 5.8M
2025-08-08 1.82 1.84 1.79 1.83 4.9M
2025-08-07 1.82 1.86 1.81 1.82 7.7M
2025-08-06 1.78 1.85 1.78 1.84 7.4M
2025-08-05 1.77 1.81 1.76 1.79 5.8M
2025-08-04 1.77 1.77 1.73 1.76 3.7M
2025-08-01 1.80 1.80 1.74 1.75 6.8M
2025-07-31 1.79 1.81 1.73 1.79 16.0M
2025-07-30 1.74 1.79 1.74 1.79 6.9M
2025-07-29 1.72 1.75 1.70 1.75 4.2M
2025-07-25 1.75 1.75 1.71 1.72 6.1M
2025-07-24 1.76 1.77 1.73 1.75 4.8M
2025-07-23 1.74 1.77 1.73 1.77 4.1M
2025-07-22 1.77 1.77 1.71 1.73 6.3M
2025-07-21 1.75 1.79 1.75 1.76 5.9M
2025-07-18 1.76 1.78 1.74 1.75 4.3M
2025-07-17 1.72 1.78 1.71 1.76 7.4M
2025-07-16 1.71 1.73 1.70 1.71 3.8M
2025-07-15 1.65 1.75 1.65 1.72 13.1M
2025-07-14 1.59 1.65 1.59 1.64 5.6M
2025-07-11 1.52 1.59 1.52 1.59 5.2M
2025-07-09 1.58 1.58 1.51 1.53 10.7M
2025-07-08 1.61 1.61 1.58 1.58 2.3M
2025-07-07 1.63 1.63 1.58 1.60 4.6M
2025-07-04 1.61 1.68 1.61 1.65 10.4M
2025-07-03 1.61 1.62 1.58 1.60 4.2M
2025-07-02 1.60 1.61 1.56 1.60 3.1M
2025-07-01 1.60 1.62 1.58 1.60 4.5M
2025-06-30 1.57 1.63 1.57 1.60 1.7M
2025-06-27 1.58 1.60 1.56 1.58 1.3M
2025-06-26 1.59 1.61 1.57 1.59 2.1M
2025-06-25 1.50 1.59 1.49 1.59 3.6M
2025-06-24 1.46 1.52 1.45 1.50 4.0M
2025-06-23 1.43 1.45 1.42 1.43 1.5M
2025-06-20 1.46 1.49 1.45 1.45 1.7M
2025-06-19 1.45 1.48 1.42 1.44 6.6M
2025-06-18 1.57 1.59 1.40 1.47 10.1M
2025-06-17 1.57 1.60 1.56 1.57 0.9M
2025-06-16 1.57 1.60 1.54 1.57 1.4M
2025-06-13 1.63 1.63 1.55 1.57 4.2M
2025-06-12 1.67 1.67 1.61 1.62 3.4M
2025-06-11 1.69 1.69 1.66 1.68 2.1M
2025-06-10 1.69 1.70 1.67 1.69 1.7M
2025-06-09 1.67 1.69 1.66 1.69 1.1M
2025-06-06 1.69 1.73 1.66 1.67 5.7M
2025-06-05 1.67 1.70 1.66 1.69 2.9M
2025-06-04 1.64 1.68 1.60 1.67 7.8M
2025-05-30 1.64 1.65 1.62 1.63 2.5M
2025-05-29 1.65 1.66 1.62 1.65 10.1M
2025-05-28 1.64 1.67 1.63 1.64 7.1M
2025-05-27 1.65 1.66 1.61 1.63 6.6M
2025-05-26 1.74 1.74 1.62 1.65 9.8M
2025-05-23 1.78 1.78 1.74 1.76 4.8M
2025-05-22 1.83 1.83 1.76 1.78 6.8M
2025-05-21 1.93 1.95 1.82 1.83 10.4M
2025-05-20 1.93 1.96 1.92 1.93 4.1M
2025-05-19 1.94 1.95 1.92 1.94 2.1M
2025-05-16 1.96 2.00 1.93 1.94 5.2M
2025-05-15 2.02 2.02 1.96 1.96 5.9M
2025-05-14 2.10 2.10 2.00 2.04 5.1M
2025-05-13 2.14 2.16 2.10 2.10 2.3M
2025-05-09 2.12 2.16 2.12 2.14 0.8M
2025-05-08 2.14 2.16 2.12 2.14 2.5M
2025-05-07 2.14 2.16 2.10 2.14 2.6M
2025-05-06 2.20 2.20 2.10 2.14 2.4M
2025-05-02 2.22 2.24 2.20 2.20 2.4M
2025-04-30 2.32 2.32 2.28 2.32 3.0M
2025-04-29 2.30 2.30 2.26 2.30 1.7M
2025-04-28 2.28 2.30 2.26 2.30 1.1M
2025-04-25 2.24 2.30 2.24 2.28 1.1M
2025-04-24 2.24 2.26 2.22 2.24 0.6M
2025-04-23 2.26 2.28 2.24 2.24 1.1M
2025-04-22 2.30 2.30 2.22 2.24 4.1M
2025-04-21 2.34 2.34 2.24 2.30 1.7M
2025-04-18 2.26 2.32 2.26 2.32 1.8M
2025-04-17 2.20 2.26 2.18 2.24 2.7M
2025-04-16 2.18 2.20 2.10 2.20 2.3M
2025-04-11 2.16 2.18 2.14 2.16 0.7M
2025-04-10 2.22 2.22 2.16 2.16 3.6M
2025-04-09 2.18 2.20 2.10 2.14 2.1M
2025-04-08 2.28 2.28 2.12 2.18 4.1M
2025-04-04 2.36 2.38 2.28 2.34 4.3M
2025-04-03 2.38 2.40 2.36 2.36 2.9M
2025-04-02 2.40 2.42 2.38 2.40 0.7M
2025-04-01 2.40 2.42 2.38 2.38 1.0M
2025-03-31 2.38 2.44 2.38 2.38 5.5M
2025-03-28 2.50 2.50 2.46 2.48 0.9M
2025-03-27 2.52 2.52 2.48 2.48 1.5M
2025-03-26 2.50 2.52 2.48 2.50 1.5M
2025-03-25 2.50 2.50 2.48 2.48 1.1M
2025-03-24 2.50 2.52 2.48 2.50 2.1M
2025-03-21 2.56 2.56 2.50 2.50 2.7M
2025-03-20 2.52 2.62 2.52 2.56 8.4M
2025-03-19 2.52 2.56 2.52 2.54 2.2M
2025-03-18 2.58 2.58 2.50 2.52 1.7M
2025-03-17 2.52 2.58 2.50 2.58 1.7M
2025-03-14 2.50 2.52 2.48 2.52 0.6M
2025-03-13 2.50 2.52 2.48 2.50 0.7M
2025-03-12 2.56 2.56 2.48 2.52 1.0M
2025-03-11 2.50 2.56 2.48 2.54 1.5M
2025-03-10 2.54 2.54 2.50 2.52 2.0M
2025-03-07 2.52 2.54 2.48 2.52 0.9M
2025-03-06 2.56 2.56 2.50 2.50 1.8M
2025-03-05 2.50 2.56 2.48 2.54 1.6M
2025-03-04 2.48 2.52 2.46 2.50 2.0M
2025-03-03 2.52 2.56 2.50 2.50 2.1M
2025-02-28 2.52 2.54 2.48 2.54 2.2M
2025-02-27 2.58 2.60 2.52 2.54 2.4M
2025-02-26 2.58 2.62 2.56 2.60 6.5M
2025-02-25 2.60 2.60 2.52 2.56 1.8M
2025-02-24 2.58 2.62 2.54 2.62 2.7M
2025-02-21 2.60 2.64 2.58 2.62 1.6M
2025-02-20 2.60 2.64 2.56 2.60 3.3M
2025-02-19 2.58 2.64 2.58 2.62 6.5M
2025-02-18 2.56 2.60 2.54 2.54 1.7M
2025-02-17 2.52 2.56 2.48 2.54 1.8M
2025-02-14 2.56 2.56 2.52 2.52 0.9M
2025-02-13 2.58 2.60 2.56 2.56 0.9M
2025-02-11 2.54 2.60 2.54 2.58 1.0M
2025-02-10 2.58 2.58 2.52 2.54 1.2M
2025-02-07 2.50 2.60 2.50 2.60 3.6M
2025-02-06 2.66 2.68 2.54 2.56 3.6M
2025-02-05 2.70 2.74 2.66 2.68 1.8M
2025-02-04 2.76 2.76 2.70 2.70 1.0M
2025-02-03 2.62 2.76 2.58 2.76 5.6M
2025-01-31 2.78 2.78 2.66 2.68 1.5M
2025-01-30 2.76 2.78 2.72 2.78 2.8M
2025-01-29 2.68 2.76 2.66 2.74 2.4M
2025-01-28 2.66 2.70 2.66 2.68 1.1M
2025-01-27 2.68 2.70 2.66 2.66 1.6M
2025-01-24 2.62 2.68 2.60 2.68 2.5M
2025-01-23 2.68 2.68 2.60 2.62 2.3M
2025-01-22 2.58 2.70 2.58 2.66 5.5M
2025-01-21 2.52 2.58 2.52 2.54 2.3M
2025-01-20 2.56 2.56 2.52 2.52 1.5M
2025-01-17 2.52 2.56 2.48 2.50 2.3M
2025-01-16 2.52 2.54 2.52 2.52 1.1M
2025-01-15 2.52 2.54 2.48 2.52 3.3M
2025-01-14 2.56 2.58 2.52 2.52 2.0M
2025-01-13 2.54 2.56 2.52 2.54 2.5M
2025-01-10 2.56 2.56 2.52 2.52 2.3M
2025-01-09 2.64 2.64 2.56 2.56 2.9M
2025-01-08 2.60 2.64 2.58 2.62 1.8M
2025-01-07 2.60 2.64 2.60 2.60 1.5M
2025-01-06 2.62 2.62 2.58 2.62 0.9M
2025-01-03 2.58 2.62 2.56 2.62 1.9M
2025-01-02 2.60 2.60 2.56 2.60 5.6M