SET Resources (THRESOURC)

THRESOURC
🏛️ Thailand →
144.90
Letzte Aktualisierung: 2025-09-26
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
2023-12-28 180.51 181.80 179.91 181.15 0.3M
2023-12-27 181.25 181.64 179.66 180.42 0.4M
2023-12-26 180.38 181.23 179.74 180.92 0.5M
2023-12-25 180.02 181.06 179.63 180.74 0.3M
2023-12-22 180.51 180.51 178.61 180.37 0.4M
2023-12-21 180.47 181.43 179.64 180.53 0.6M
2023-12-20 181.09 182.35 180.69 181.05 0.5M
2023-12-19 181.16 181.48 179.76 180.71 0.4M
2023-12-18 181.43 181.70 180.24 181.37 0.3M
2023-12-15 180.08 182.43 179.69 181.83 0.7M
2023-12-14 178.44 179.90 177.58 179.17 0.4M
2023-12-13 177.49 178.43 176.01 177.01 0.5M
2023-12-12 179.74 179.82 177.81 178.54 0.5M
2023-12-08 179.50 180.80 178.54 179.40 0.4M
2023-12-07 179.54 179.98 177.38 179.06 0.6M
2023-12-06 179.79 181.54 179.33 181.10 0.4M
2023-12-04 179.19 181.56 178.72 180.96 0.4M
2023-12-01 179.88 181.31 179.31 180.77 0.4M
2023-11-30 182.78 182.94 179.43 180.64 1.0M
2023-11-29 183.45 184.37 182.40 183.09 0.4M
2023-11-28 182.65 183.36 181.02 182.40 0.3M
2023-11-27 180.94 182.13 179.82 181.72 0.4M
2023-11-24 183.15 183.42 180.67 181.49 0.4M
2023-11-23 183.38 183.94 182.35 182.71 0.3M
2023-11-22 184.26 184.27 182.59 183.70 0.7M
2023-11-21 185.52 185.88 183.94 184.93 0.4M
2023-11-20 183.57 184.78 182.44 184.27 0.4M
2023-11-17 182.79 184.03 181.50 182.92 0.6M
2023-11-16 181.53 183.91 181.08 183.80 0.5M
2023-11-15 180.17 182.83 179.34 182.18 0.7M
2023-11-14 177.82 179.02 177.00 178.46 0.7M
2023-11-13 176.85 177.65 175.68 177.31 0.5M
2023-11-10 177.25 179.06 176.40 177.06 0.5M
2023-11-09 177.35 179.23 175.96 178.32 0.6M
2023-11-08 177.30 178.43 176.18 177.53 0.5M
2023-11-07 178.54 179.65 177.36 177.89 0.6M
2023-11-06 181.54 181.82 179.10 179.31 0.6M
2023-11-03 179.08 181.20 178.37 181.03 0.7M
2023-11-02 176.39 178.24 175.83 177.71 0.5M
2023-11-01 175.28 175.86 173.72 175.23 0.5M
2023-10-31 176.06 176.47 173.78 175.37 0.4M
2023-10-30 176.22 177.43 175.11 176.49 0.4M
2023-10-27 176.47 178.04 174.68 177.46 0.5M
2023-10-26 176.62 177.12 174.93 175.47 0.6M
2023-10-25 177.48 179.26 176.51 177.10 0.5M
2023-10-24 176.24 177.47 174.70 176.73 0.5M
2023-10-20 179.04 179.88 176.57 177.29 0.8M
2023-10-19 180.02 180.79 178.78 179.36 0.7M
2023-10-18 179.46 182.71 179.46 182.49 1.0M
2023-10-17 179.56 180.37 178.55 179.14 0.5M
2023-10-16 181.31 181.92 177.62 179.44 0.9M
2023-10-12 181.46 182.06 180.05 181.09 0.6M
2023-10-11 178.94 182.63 178.41 181.97 1.3M
2023-10-10 178.64 178.85 177.26 178.39 1.4M
2023-10-09 176.95 177.98 175.94 177.45 0.7M
2023-10-06 178.11 178.39 174.42 175.46 0.7M
2023-10-05 178.37 178.66 176.12 177.63 0.4M
2023-10-04 175.37 179.35 175.07 178.94 0.6M
2023-10-03 181.07 181.23 177.40 178.09 0.8M
2023-10-02 184.67 185.43 182.04 183.13 0.6M
2023-09-29 184.23 185.95 183.73 184.45 0.6M
2023-09-28 185.49 186.64 182.62 182.84 0.9M
2023-09-27 183.73 185.26 183.10 184.91 0.6M
2023-09-26 184.57 186.17 183.10 183.47 0.6M
2023-09-25 186.74 187.13 184.61 184.61 0.5M
2023-09-22 185.81 187.70 185.14 186.71 0.6M
2023-09-21 183.98 185.81 183.25 185.68 0.4M
2023-09-20 187.65 187.65 184.02 184.82 0.6M
2023-09-19 188.01 189.21 187.29 187.77 0.5M
2023-09-18 190.95 191.05 187.60 188.18 0.6M
2023-09-15 191.08 192.07 190.58 191.20 0.5M
2023-09-14 189.81 190.69 188.42 190.37 0.5M
2023-09-13 191.38 191.38 188.66 189.82 0.7M
2023-09-12 190.85 191.70 190.17 190.79 0.6M
2023-09-11 192.06 192.51 189.45 190.34 0.7M
2023-09-08 192.36 192.87 191.46 192.35 1.2M
2023-09-07 192.38 193.85 191.35 192.57 0.6M
2023-09-06 191.39 193.32 191.31 192.39 0.9M
2023-09-05 191.15 192.39 190.52 191.08 0.8M
2023-09-04 193.70 194.26 190.42 190.84 0.9M
2023-09-01 193.82 194.43 192.66 193.44 0.8M
2023-08-31 196.74 196.86 192.59 193.05 1.0M
2023-08-30 197.55 198.56 196.66 197.17 0.6M
2023-08-29 197.87 198.65 196.34 197.02 0.9M
2023-08-28 197.99 198.84 197.20 197.71 0.8M
2023-08-25 196.21 197.85 196.02 197.05 0.8M
2023-08-24 195.89 197.52 195.22 196.14 1.0M
2023-08-23 196.25 196.88 195.06 195.63 0.9M
2023-08-22 195.65 196.83 194.77 195.98 0.7M
2023-08-21 193.18 195.35 192.31 194.64 0.5M
2023-08-18 193.40 194.03 191.94 192.71 0.6M
2023-08-17 191.92 193.83 191.44 193.18 0.5M
2023-08-16 192.91 193.51 191.22 193.03 0.6M
2023-08-15 194.88 195.18 192.82 193.56 0.6M
2023-08-11 195.87 196.28 194.62 195.78 0.7M
2023-08-10 194.69 196.32 193.98 196.14 0.8M
2023-08-09 192.81 195.04 192.37 194.63 0.5M
2023-08-08 194.48 194.85 192.28 192.65 0.5M
2023-08-07 194.49 195.63 192.30 194.42 0.6M
2023-08-04 194.34 195.36 193.39 193.60 0.6M
2023-08-03 195.64 196.31 193.32 193.52 0.7M
2023-08-02 196.24 198.05 195.23 196.91 0.9M
2023-07-31 195.39 196.64 194.66 196.37 0.6M
2023-07-27 192.01 195.81 191.26 194.84 0.8M
2023-07-26 192.63 193.08 190.91 192.17 0.4M
2023-07-25 193.50 194.01 191.67 193.07 0.5M
2023-07-24 192.87 194.53 191.59 192.37 0.4M
2023-07-21 190.77 193.07 190.24 192.52 0.4M
2023-07-20 192.82 193.65 190.16 190.34 0.4M
2023-07-19 192.60 194.36 191.73 192.58 0.7M
2023-07-18 191.08 192.39 190.47 192.15 0.4M
2023-07-17 191.52 192.13 189.40 191.14 0.5M
2023-07-14 190.05 191.74 189.34 191.55 0.5M
2023-07-13 187.63 189.12 186.77 188.63 0.3M
2023-07-12 186.56 188.95 185.60 187.39 0.6M
2023-07-11 185.91 186.59 184.48 185.49 0.3M
2023-07-10 185.30 185.94 183.27 185.57 0.4M
2023-07-07 184.43 185.80 182.98 184.77 0.3M
2023-07-06 186.17 186.62 184.24 185.50 0.4M
2023-07-05 187.56 188.50 186.01 186.89 0.3M
2023-07-04 187.01 188.48 186.08 187.77 0.4M
2023-07-03 187.21 187.46 185.42 187.46 0.3M
2023-06-30 185.19 187.52 184.59 186.58 0.7M
2023-06-29 178.98 183.56 178.17 182.81 0.7M
2023-06-28 179.27 180.38 177.16 178.10 0.6M
2023-06-27 180.53 181.21 178.52 178.52 0.3M
2023-06-26 183.14 183.92 179.81 180.35 0.4M
2023-06-23 181.90 184.24 180.94 183.62 0.3M
2023-06-22 185.23 185.78 181.71 182.82 0.5M
2023-06-21 187.17 187.55 184.13 184.76 0.4M
2023-06-20 187.30 188.82 186.56 187.26 0.4M
2023-06-19 187.81 188.23 186.26 186.50 0.3M
2023-06-16 187.35 189.05 186.55 188.40 0.6M
2023-06-15 188.16 189.20 185.87 186.31 0.4M
2023-06-14 188.44 189.11 187.95 188.07 0.3M
2023-06-13 186.83 189.03 186.15 188.29 0.4M
2023-06-12 187.10 188.19 186.50 186.97 0.3M
2023-06-09 188.32 188.94 186.77 188.33 0.4M
2023-06-08 183.81 188.35 183.32 188.35 0.7M
2023-06-07 181.45 183.59 180.76 183.59 0.4M
2023-06-06 183.54 183.87 180.86 181.47 0.4M
2023-06-05 180.94 183.07 180.75 182.05 0.4M
2023-06-02 180.94 183.07 180.75 182.05 0.4M
2023-06-01 182.78 183.13 179.74 179.87 0.3M
2023-05-31 182.94 183.59 182.06 182.69 0.6M
2023-05-30 186.63 186.95 184.20 184.63 0.3M
2023-05-29 186.35 187.24 185.79 186.51 0.4M
2023-05-26 186.92 187.21 185.27 185.88 0.3M
2023-05-25 188.36 189.19 186.96 187.15 0.4M
2023-05-24 188.09 189.85 187.95 188.63 0.4M
2023-05-23 186.78 188.27 185.91 188.27 0.6M
2023-05-22 184.54 187.75 182.40 186.97 0.7M
2023-05-19 188.80 188.83 185.58 185.67 0.8M
2023-05-18 189.52 190.97 187.86 187.86 0.5M
2023-05-17 190.66 191.40 187.31 188.14 0.6M
2023-05-16 189.82 192.00 188.98 190.61 0.6M
2023-05-15 195.49 195.49 188.59 189.52 0.7M
2023-05-12 195.54 195.98 192.77 194.67 0.6M
2023-05-11 196.03 197.41 195.23 195.45 0.7M
2023-05-10 194.86 196.27 194.54 195.63 0.4M
2023-05-09 194.86 195.87 193.68 194.99 0.5M
2023-05-08 191.98 194.77 191.02 194.53 0.4M
2023-05-03 190.34 190.86 187.25 190.55 0.6M
2023-05-02 192.77 193.13 190.99 191.70 0.4M
2023-04-28 192.72 193.21 191.27 191.95 0.4M
2023-04-27 191.03 192.37 190.06 192.02 0.5M
2023-04-26 192.84 193.32 191.05 191.41 0.5M
2023-04-25 195.05 195.49 192.74 193.15 0.5M
2023-04-24 194.03 195.41 193.35 195.21 0.3M
2023-04-21 194.63 196.20 193.26 194.83 0.7M
2023-04-20 198.22 198.70 194.54 194.90 0.5M
2023-04-19 200.34 201.64 198.47 198.57 0.6M
2023-04-18 202.61 202.95 200.52 201.23 0.5M
2023-04-17 202.46 204.11 201.70 202.78 0.6M
2023-04-12 202.60 203.33 201.22 202.38 0.5M
2023-04-11 201.46 202.47 200.84 201.87 0.4M
2023-04-10 199.93 202.21 198.56 201.58 0.5M
2023-04-07 200.22 201.16 199.45 200.22 0.5M
2023-04-05 201.47 202.20 199.78 200.18 0.7M
2023-04-04 203.06 203.11 200.86 201.67 0.7M
2023-04-03 202.37 203.07 200.80 202.76 1.0M
2023-03-31 199.30 200.74 199.04 199.73 0.6M
2023-03-30 201.56 201.56 198.97 199.26 0.6M
2023-03-29 201.87 202.28 199.99 201.61 0.4M
2023-03-28 199.39 201.33 198.96 200.66 0.5M
2023-03-27 197.99 198.35 196.49 197.67 0.3M
2023-03-24 197.85 199.30 197.00 197.37 0.5M
2023-03-23 196.43 198.80 196.01 197.83 0.6M
2023-03-22 196.44 197.69 195.71 197.04 0.6M
2023-03-21 191.55 195.07 191.15 194.74 0.6M
2023-03-20 190.21 192.25 188.65 190.29 0.7M
2023-03-17 190.48 192.32 188.97 191.07 0.7M
2023-03-16 190.39 190.89 187.30 189.47 0.9M
2023-03-15 190.15 194.01 190.07 192.51 0.7M
2023-03-14 193.36 194.98 187.65 187.90 1.1M
2023-03-13 196.54 198.48 194.36 194.41 1.0M
2023-03-10 196.86 197.46 196.13 196.68 0.6M
2023-03-09 199.15 199.39 197.16 198.35 0.6M
2023-03-08 198.77 199.52 197.89 198.54 0.6M
2023-03-07 199.48 201.60 199.42 200.45 0.5M
2023-03-03 199.38 200.56 198.22 198.63 0.5M
2023-03-02 200.22 201.38 198.52 199.18 0.8M
2023-03-01 202.48 203.13 200.43 200.43 0.8M
2023-02-28 203.90 204.58 201.21 201.84 1.5M
2023-02-27 203.57 204.31 202.16 202.49 0.5M
2023-02-24 206.15 206.32 203.21 203.77 0.7M
2023-02-23 207.84 208.25 205.36 205.74 0.9M
2023-02-22 210.21 210.61 208.09 208.65 0.5M
2023-02-21 210.72 211.09 208.42 210.85 0.7M
2023-02-20 210.90 211.06 209.47 210.24 0.4M
2023-02-17 209.33 210.85 208.67 210.68 0.5M
2023-02-16 210.57 211.25 208.61 210.05 0.7M
2023-02-15 210.05 211.12 209.27 210.29 1.0M
2023-02-14 211.45 211.97 209.31 210.53 1.9M
2023-02-13 210.00 212.42 209.80 211.74 0.6M
2023-02-10 210.67 211.30 209.49 210.77 0.8M
2023-02-09 212.27 212.54 210.14 210.84 0.8M
2023-02-08 213.75 214.45 211.70 212.27 1.0M
2023-02-07 212.79 214.04 212.34 212.77 1.0M
2023-02-06 213.05 213.98 212.18 212.39 0.9M
2023-02-03 214.25 214.26 212.58 213.65 0.6M
2023-02-02 215.95 216.22 213.92 213.99 0.5M
2023-02-01 214.99 216.50 214.49 215.98 0.6M
2023-01-31 215.88 216.47 213.93 214.37 0.9M
2023-01-30 215.89 216.27 214.94 215.39 0.7M
2023-01-27 214.56 216.59 214.04 215.81 0.6M
2023-01-26 217.46 217.95 213.89 214.55 0.9M
2023-01-25 218.24 218.30 216.69 217.67 0.6M
2023-01-24 218.53 219.54 217.52 217.52 0.5M
2023-01-23 218.13 219.08 217.25 218.09 0.5M
2023-01-20 218.51 219.18 216.61 217.64 0.8M
2023-01-19 216.68 218.51 216.65 218.19 0.6M
2023-01-18 217.22 218.34 216.44 217.34 0.6M
2023-01-17 218.13 218.69 216.57 217.18 0.7M
2023-01-16 217.61 218.91 216.95 218.01 0.6M
2023-01-13 217.50 218.39 215.36 217.07 1.0M
2023-01-12 217.94 218.35 215.84 217.32 1.0M
2023-01-11 217.93 218.78 216.60 217.80 0.7M
2023-01-10 217.24 217.77 216.09 217.76 1.0M
2023-01-09 216.91 217.54 215.33 216.80 0.7M
2023-01-06 215.71 216.95 215.44 215.60 0.8M
2023-01-05 215.66 216.55 214.85 215.56 1.0M
2023-01-04 217.66 217.75 214.95 215.26 1.5M
2023-01-03 220.94 221.52 218.25 218.28 0.8M