Sena J Property PCL (SENXm)

SENXm
🏛️ Thailand →
0.28
Letzte Aktualisierung: 2025-10-02
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 1.19 1.19 1.17 1.18 0.6M
2022-12-29 1.17 1.19 1.16 1.19 1.2M
2022-12-28 1.16 1.17 1.16 1.16 2.0M
2022-12-27 1.18 1.18 1.17 1.17 1.3M
2022-12-26 1.16 1.19 1.16 1.17 7.7M
2022-12-23 1.17 1.17 1.15 1.16 2.0M
2022-12-22 1.16 1.18 1.15 1.16 22.3M
2022-12-21 1.13 1.16 1.13 1.14 1.4M
2022-12-20 1.18 1.18 1.11 1.13 9.3M
2022-12-19 1.20 1.20 1.17 1.17 15.7M
2022-12-16 1.13 1.21 1.12 1.20 47.7M
2022-12-15 1.15 1.15 1.12 1.13 2.7M
2022-12-14 1.09 1.16 1.05 1.15 23.9M
2022-12-13 1.10 1.11 1.08 1.08 6.7M
2022-12-09 1.14 1.15 1.11 1.11 16.5M
2022-12-08 1.15 1.17 1.14 1.14 6.2M
2022-12-07 1.19 1.19 1.14 1.15 15.5M
2022-12-06 1.24 1.24 1.19 1.19 9.9M
2022-12-02 1.19 1.24 1.18 1.24 14.2M
2022-12-01 1.18 1.19 1.18 1.19 1.3M
2022-11-30 1.18 1.19 1.17 1.18 5.3M
2022-11-29 1.17 1.18 1.16 1.17 5.6M
2022-11-28 1.18 1.18 1.16 1.17 12.3M
2022-11-25 1.18 1.19 1.18 1.18 1.5M
2022-11-24 1.16 1.18 1.15 1.18 8.4M
2022-11-23 1.15 1.17 1.15 1.16 12.3M
2022-11-22 1.16 1.16 1.15 1.15 7.1M
2022-11-21 1.15 1.17 1.14 1.15 17.4M
2022-11-18 1.17 1.17 1.14 1.16 15.6M
2022-11-17 1.18 1.21 1.15 1.17 39.6M
2022-11-16 1.26 1.26 1.20 1.20 39.3M
2022-11-15 1.28 1.29 1.25 1.25 59.7M
2022-11-14 1.25 1.28 1.25 1.27 67.3M
2022-11-11 1.26 1.26 1.24 1.26 20.6M
2022-11-10 1.26 1.28 1.25 1.25 76.4M
2022-11-09 1.26 1.28 1.25 1.26 63.8M
2022-11-08 1.24 1.27 1.24 1.26 56.7M
2022-11-07 1.25 1.26 1.23 1.25 25.9M
2022-11-04 1.25 1.27 1.24 1.24 37.6M
2022-11-03 1.27 1.27 1.25 1.26 31.9M
2022-11-02 1.25 1.28 1.24 1.26 86.3M
2022-11-01 1.25 1.25 1.24 1.24 16.6M
2022-10-31 1.24 1.26 1.24 1.25 49.6M
2022-10-28 1.23 1.25 1.21 1.25 57.5M
2022-10-27 1.24 1.29 1.23 1.24 141.8M
2022-10-26 1.22 1.27 1.22 1.25 137.9M
2022-10-25 1.20 1.25 1.20 1.22 135.2M
2022-10-21 1.19 1.22 1.19 1.20 60.4M
2022-10-20 1.20 1.20 1.19 1.20 8.6M
2022-10-19 1.19 1.23 1.18 1.20 99.4M
2022-10-18 1.17 1.22 1.17 1.19 88.3M
2022-10-17 1.16 1.20 1.16 1.17 112.5M
2022-10-12 1.15 1.17 1.15 1.16 55.3M
2022-10-11 1.16 1.17 1.15 1.16 13.7M
2022-10-10 1.18 1.18 1.16 1.17 6.2M
2022-10-07 1.16 1.19 1.15 1.18 79.0M
2022-10-06 1.14 1.18 1.12 1.17 24.6M
2022-10-05 1.16 1.17 1.12 1.15 23.4M
2022-10-04 1.16 1.18 1.13 1.16 32.0M
2022-10-03 1.14 1.17 1.14 1.16 21.3M
2022-09-30 1.15 1.18 1.14 1.15 22.9M
2022-09-29 1.14 1.19 1.14 1.16 36.2M
2022-09-28 1.17 1.19 1.14 1.15 25.2M
2022-09-27 1.16 1.20 1.14 1.17 55.8M
2022-09-26 1.17 1.17 1.03 1.16 87.7M
2022-09-23 1.21 1.22 1.18 1.18 117.2M
2022-09-22 1.19 1.23 1.19 1.21 178.6M
2022-09-21 1.23 1.25 1.19 1.19 230.5M
2022-09-20 1.18 1.25 1.18 1.23 601.9M
2022-09-19 1.14 1.19 1.13 1.19 206.0M
2022-09-16 1.15 1.17 1.13 1.13 74.8M
2022-09-15 1.16 1.18 1.14 1.14 84.1M
2022-09-14 1.16 1.18 1.15 1.16 78.9M
2022-09-13 1.17 1.18 1.15 1.17 115.7M
2022-09-12 1.16 1.19 1.16 1.17 178.6M
2022-09-09 1.16 1.18 1.15 1.16 99.8M
2022-09-08 1.16 1.19 1.13 1.16 174.6M
2022-09-07 1.13 1.17 1.13 1.16 91.2M
2022-09-06 1.08 1.16 1.07 1.15 233.9M
2022-09-05 1.08 1.09 1.07 1.07 22.7M
2022-09-02 1.08 1.08 1.06 1.07 18.1M
2022-09-01 1.06 1.08 1.06 1.08 22.9M
2022-08-31 1.07 1.08 1.06 1.06 13.8M
2022-08-30 1.06 1.07 1.05 1.07 17.3M
2022-08-29 1.04 1.06 1.03 1.05 12.6M
2022-08-26 1.05 1.06 1.03 1.05 16.6M
2022-08-25 1.03 1.06 1.02 1.04 31.1M
2022-08-24 1.05 1.06 1.03 1.03 26.5M
2022-08-23 1.06 1.07 1.04 1.05 30.9M
2022-08-22 1.06 1.08 1.05 1.06 32.2M
2022-08-19 1.06 1.09 1.04 1.06 97.7M
2022-08-18 1.06 1.08 1.05 1.06 78.7M
2022-08-17 1.02 1.08 1.02 1.06 98.7M
2022-08-16 1.08 1.08 1.02 1.02 36.2M
2022-08-15 1.09 1.11 1.07 1.08 49.0M
2022-08-11 1.10 1.11 1.08 1.09 49.3M
2022-08-10 1.10 1.11 1.08 1.10 51.2M
2022-08-09 1.09 1.11 1.08 1.09 112.9M
2022-08-08 1.05 1.11 1.05 1.09 90.2M
2022-08-05 1.06 1.07 1.00 1.06 46.5M
2022-08-04 1.06 1.08 1.05 1.06 42.2M
2022-08-03 1.07 1.08 1.05 1.06 26.1M
2022-08-02 1.10 1.11 1.07 1.07 17.5M
2022-08-01 1.11 1.11 1.09 1.10 5.5M
2022-07-27 1.10 1.11 1.09 1.10 18.3M
2022-07-26 1.11 1.12 1.10 1.11 18.3M
2022-07-25 1.08 1.11 1.08 1.11 18.4M
2022-07-22 1.10 1.11 1.09 1.09 14.4M
2022-07-21 1.11 1.11 1.09 1.09 8.6M
2022-07-20 1.11 1.12 1.10 1.10 23.0M
2022-07-19 1.11 1.11 1.09 1.10 14.3M
2022-07-18 1.10 1.13 1.10 1.10 143.0M
2022-07-15 1.12 1.12 1.09 1.10 20.7M
2022-07-14 1.12 1.13 1.11 1.11 55.1M
2022-07-12 1.13 1.13 1.11 1.11 21.1M
2022-07-11 1.12 1.14 1.12 1.12 60.2M
2022-07-08 1.13 1.14 1.11 1.12 46.9M
2022-07-07 1.13 1.14 1.12 1.13 55.7M
2022-07-06 1.13 1.14 1.07 1.12 68.7M
2022-07-05 1.13 1.15 1.12 1.12 44.9M
2022-07-04 1.14 1.15 1.11 1.12 86.6M
2022-07-01 1.16 1.19 1.13 1.13 178.4M
2022-06-30 1.16 1.19 1.15 1.16 222.6M
2022-06-29 1.17 1.18 1.15 1.15 91.3M
2022-06-28 1.16 1.17 1.15 1.17 59.9M
2022-06-27 1.16 1.17 1.15 1.15 27.4M
2022-06-24 1.16 1.19 1.16 1.16 196.4M
2022-06-23 1.16 1.17 1.14 1.15 100.2M
2022-06-22 1.17 1.18 1.14 1.16 92.8M
2022-06-21 1.15 1.18 1.14 1.17 175.7M
2022-06-20 1.15 1.17 1.13 1.14 107.8M
2022-06-17 1.16 1.17 1.14 1.15 57.9M
2022-06-16 1.17 1.19 1.15 1.15 88.7M
2022-06-15 1.18 1.18 1.16 1.17 109.6M
2022-06-14 1.17 1.19 1.15 1.18 145.0M
2022-06-13 1.18 1.18 1.15 1.17 71.9M
2022-06-10 1.15 1.20 1.15 1.19 162.3M
2022-06-09 1.15 1.16 1.13 1.15 49.7M
2022-06-08 1.14 1.16 1.13 1.15 157.1M
2022-06-07 1.16 1.17 1.13 1.13 50.3M
2022-06-06 1.16 1.18 1.15 1.15 58.1M
2022-06-02 1.17 1.19 1.15 1.16 155.5M
2022-06-01 1.18 1.18 1.16 1.17 28.9M
2022-05-31 1.17 1.18 1.15 1.17 55.1M
2022-05-30 1.18 1.21 1.16 1.17 216.2M
2022-05-27 1.18 1.21 1.16 1.18 240.3M
2022-05-26 1.13 1.20 1.13 1.19 425.1M
2022-05-25 1.14 1.15 1.11 1.12 44.2M
2022-05-24 1.15 1.17 1.12 1.12 56.1M
2022-05-23 1.13 1.18 1.13 1.14 233.7M
2022-05-20 1.10 1.14 1.10 1.13 110.9M
2022-05-19 1.09 1.11 1.06 1.10 171.9M
2022-05-18 1.09 1.11 1.07 1.09 90.8M
2022-05-17 1.06 1.15 1.06 1.08 176.2M
2022-05-13 1.08 1.12 1.05 1.05 55.2M
2022-05-12 1.10 1.15 1.07 1.11 130.1M
2022-05-11 1.14 1.14 1.09 1.09 34.2M
2022-05-10 1.13 1.17 1.13 1.13 106.4M
2022-05-09 1.13 1.15 1.06 1.14 96.0M
2022-05-06 1.14 1.17 1.10 1.14 104.9M
2022-05-05 1.17 1.20 1.16 1.16 149.2M
2022-05-03 1.17 1.18 1.14 1.17 68.6M
2022-04-29 1.19 1.20 1.17 1.17 51.0M
2022-04-28 1.19 1.21 1.18 1.18 111.9M
2022-04-27 1.19 1.21 1.16 1.20 62.2M
2022-04-26 1.18 1.19 1.14 1.19 114.2M
2022-04-25 1.18 1.19 1.16 1.18 47.3M
2022-04-22 1.21 1.22 1.18 1.19 178.9M
2022-04-21 1.20 1.24 1.19 1.21 251.1M
2022-04-20 1.17 1.20 1.16 1.20 92.4M
2022-04-19 1.19 1.20 1.16 1.18 153.7M
2022-04-18 1.22 1.22 1.19 1.19 63.2M
2022-04-12 1.22 1.23 1.21 1.22 24.2M
2022-04-11 1.23 1.24 1.22 1.23 128.4M
2022-04-08 1.23 1.23 1.21 1.21 19.0M
2022-04-07 1.22 1.24 1.20 1.24 55.7M
2022-04-05 1.24 1.25 1.21 1.23 110.0M
2022-04-04 1.24 1.26 1.23 1.23 160.1M
2022-04-01 1.25 1.27 1.21 1.24 115.2M
2022-03-31 1.27 1.31 1.25 1.25 374.6M
2022-03-30 1.24 1.26 1.23 1.25 61.2M
2022-03-29 1.25 1.26 1.24 1.24 27.6M
2022-03-28 1.24 1.25 1.22 1.25 133.6M
2022-03-25 1.19 1.25 1.17 1.24 347.4M
2022-03-24 1.24 1.25 1.13 1.18 298.3M
2022-03-23 1.17 1.24 1.17 1.23 375.5M
2022-03-22 1.16 1.18 1.15 1.17 116.9M
2022-03-21 1.14 1.16 1.13 1.16 130.4M
2022-03-18 1.15 1.15 1.12 1.15 160.1M
2022-03-17 1.12 1.15 1.12 1.15 202.9M
2022-03-16 1.09 1.13 1.09 1.11 373.2M
2022-03-15 1.10 1.11 1.08 1.08 87.0M
2022-03-14 1.08 1.10 1.08 1.10 118.2M
2022-03-11 1.07 1.09 1.04 1.08 114.0M
2022-03-10 1.04 1.12 1.04 1.09 696.3M
2022-03-09 1.02 1.04 1.00 1.04 69.8M
2022-03-08 1.01 1.03 0.98 1.00 61.9M
2022-03-07 1.05 1.06 0.98 1.01 99.4M
2022-03-04 1.06 1.08 1.05 1.06 85.4M
2022-03-03 1.06 1.08 1.05 1.07 117.4M
2022-03-02 1.04 1.07 1.03 1.07 151.6M
2022-03-01 1.03 1.05 1.03 1.05 79.9M
2022-02-28 1.04 1.04 1.02 1.02 18.7M
2022-02-25 1.01 1.04 1.00 1.04 79.5M
2022-02-24 1.02 1.04 0.99 1.00 152.5M
2022-02-23 1.04 1.05 1.02 1.03 63.3M
2022-02-22 1.02 1.05 1.01 1.04 144.3M
2022-02-21 1.02 1.04 1.01 1.01 42.5M
2022-02-18 1.04 1.04 1.00 1.02 89.6M
2022-02-17 1.05 1.06 1.04 1.04 58.6M
2022-02-15 1.02 1.06 1.01 1.05 247.3M
2022-02-14 1.01 1.04 1.00 1.02 159.2M
2022-02-11 1.02 1.04 1.02 1.02 178.2M
2022-02-10 1.01 1.03 1.00 1.02 145.3M
2022-02-09 1.01 1.02 0.98 1.01 260.5M
2022-02-08 1.01 1.03 1.00 1.01 222.9M
2022-02-07 1.02 1.03 1.00 1.01 263.7M
2022-02-04 0.98 1.03 0.96 1.00 483.0M
2022-02-03 0.91 0.99 0.91 0.99 537.4M
2022-02-02 0.91 0.92 0.90 0.91 27.1M
2022-02-01 0.91 0.93 0.90 0.91 28.8M
2022-01-31 0.90 0.93 0.90 0.91 38.7M
2022-01-28 0.89 0.91 0.89 0.89 23.2M
2022-01-27 0.91 0.91 0.87 0.88 52.6M
2022-01-26 0.92 0.94 0.89 0.91 114.6M
2022-01-25 0.86 0.92 0.86 0.92 108.0M
2022-01-24 0.89 0.92 0.86 0.86 187.1M
2022-01-21 0.89 0.91 0.88 0.89 95.7M
2022-01-20 0.91 0.94 0.88 0.89 84.3M
2022-01-19 0.93 0.94 0.88 0.90 121.4M
2022-01-18 0.91 0.97 0.91 0.92 444.5M
2022-01-17 0.86 0.96 0.85 0.90 719.6M
2022-01-14 0.79 0.88 0.79 0.82 531.2M
2022-01-13 0.77 0.82 0.77 0.78 220.7M
2022-01-12 0.76 0.78 0.74 0.76 79.0M
2022-01-11 0.69 0.77 0.69 0.76 145.0M
2022-01-10 0.74 0.74 0.64 0.68 224.4M
2022-01-07 0.75 0.76 0.74 0.76 32.2M
2022-01-06 0.77 0.77 0.74 0.75 65.4M
2022-01-05 0.74 0.79 0.74 0.77 105.5M
2022-01-04 0.74 0.76 0.74 0.74 28.6M