SET Technology (THTECH)

THTECH
🏛️ Thailand →
396.52
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
2021-12-30 257.46 258.60 255.83 258.60 0.5M
2021-12-29 258.33 259.01 254.30 257.27 0.4M
2021-12-28 259.25 261.80 257.85 258.52 0.5M
2021-12-27 257.70 259.60 256.85 258.50 0.5M
2021-12-24 257.24 257.67 255.19 256.49 0.6M
2021-12-23 253.40 258.79 253.08 257.17 0.9M
2021-12-22 251.62 253.35 250.57 251.75 0.5M
2021-12-21 249.49 251.05 248.36 250.17 0.7M
2021-12-20 252.92 253.36 246.47 247.00 0.9M
2021-12-17 257.80 258.36 253.93 253.97 1.3M
2021-12-16 255.68 257.52 253.24 257.39 1.2M
2021-12-15 255.28 257.78 254.66 255.14 2.0M
2021-12-14 251.82 257.12 251.37 255.55 1.3M
2021-12-13 253.81 254.25 251.20 252.43 1.4M
2021-12-09 251.15 253.92 249.15 251.51 1.9M
2021-12-08 247.33 251.22 246.79 250.99 1.4M
2021-12-07 247.24 248.52 245.40 245.96 0.6M
2021-12-03 247.44 248.65 245.04 245.46 0.8M
2021-12-02 247.76 249.69 245.10 247.71 0.5M
2021-12-01 248.01 248.62 243.75 248.11 0.9M
2021-11-30 249.25 253.04 244.79 245.25 1.4M
2021-11-29 244.52 251.08 242.95 247.50 1.4M
2021-11-26 249.06 249.19 242.52 243.23 1.2M
2021-11-25 250.92 251.46 248.63 249.70 1.5M
2021-11-24 249.48 252.02 248.42 249.73 1.3M
2021-11-23 247.09 249.85 246.20 249.77 1.1M
2021-11-22 243.55 248.51 242.85 246.86 2.9M
2021-11-19 240.87 241.44 237.49 238.31 2.1M
2021-11-18 237.60 241.27 236.34 240.42 2.7M
2021-11-17 236.06 238.31 235.00 237.83 1.3M
2021-11-16 236.58 237.36 234.44 235.82 1.4M
2021-11-15 231.46 235.84 230.94 235.49 1.4M
2021-11-12 230.23 232.12 229.54 230.21 0.7M
2021-11-11 227.53 229.90 227.44 229.28 1.0M
2021-11-10 225.32 228.77 225.15 227.19 0.7M
2021-11-09 226.16 227.49 224.12 225.96 0.5M
2021-11-08 233.36 233.86 224.84 225.87 0.7M
2021-11-05 233.22 235.83 230.96 233.28 0.3M
2021-11-04 230.57 232.78 228.81 232.38 0.5M
2021-11-03 230.00 232.74 228.59 229.43 1.7M
2021-11-02 229.06 231.29 228.22 229.09 0.8M
2021-11-01 228.80 231.76 227.79 228.35 1.0M
2021-10-29 231.54 232.02 228.25 228.59 0.4M
2021-10-28 232.39 233.97 231.19 231.65 0.6M
2021-10-27 232.59 234.98 231.28 232.03 0.4M
2021-10-26 229.56 233.84 229.11 233.70 0.6M
2021-10-25 231.68 231.78 228.07 229.12 0.9M
2021-10-21 232.17 232.42 229.78 230.96 0.8M
2021-10-20 230.14 232.90 230.04 231.05 0.9M
2021-10-19 232.95 233.41 229.13 229.27 0.9M
2021-10-18 232.46 236.40 230.86 231.71 1.0M
2021-10-15 230.03 232.46 229.78 231.14 1.1M
2021-10-14 233.11 233.90 229.10 229.10 1.5M
2021-10-12 233.38 233.51 230.63 232.59 1.4M
2021-10-11 233.41 234.12 231.16 232.60 3.2M
2021-10-08 233.81 234.09 232.00 232.84 2.0M
2021-10-07 233.17 235.08 231.71 232.40 1.8M
2021-10-06 232.36 233.25 230.31 230.72 1.2M
2021-10-05 231.10 233.50 227.05 232.69 1.4M
2021-10-04 233.98 234.61 232.15 232.54 0.8M
2021-10-01 233.70 236.24 231.56 233.64 1.2M
2021-09-30 237.10 238.31 233.68 234.94 1.2M
2021-09-29 233.36 237.95 233.30 237.25 1.5M
2021-09-28 235.49 237.56 233.44 235.36 2.3M
2021-09-27 241.86 242.17 234.40 235.08 2.4M
2021-09-23 239.01 241.41 236.35 240.30 5.0M
2021-09-22 234.70 240.61 234.44 237.30 1.4M
2021-09-21 242.81 242.83 234.17 237.89 0.5M
2021-09-20 246.32 246.61 242.28 242.81 0.6M
2021-09-17 245.56 247.98 244.02 246.70 1.7M
2021-09-16 247.67 248.58 243.25 244.52 1.7M
2021-09-15 245.76 248.04 243.19 246.36 1.3M
2021-09-14 256.84 256.90 244.40 244.74 1.5M
2021-09-13 268.29 269.74 255.61 256.74 0.6M
2021-09-10 269.43 271.16 265.56 269.09 0.8M
2021-09-09 273.76 275.51 267.03 267.03 1.5M
2021-09-08 269.88 274.75 269.85 273.64 2.3M
2021-09-07 273.13 274.41 269.73 270.45 3.1M
2021-09-06 267.22 271.86 266.70 270.01 1.0M
2021-09-03 267.47 272.86 264.30 265.42 1.0M
2021-09-02 254.87 266.71 254.27 264.68 0.9M
2021-09-01 246.10 254.36 245.88 253.93 1.0M
2021-08-31 240.81 246.13 240.26 244.80 0.7M
2021-08-30 241.45 242.35 240.27 241.49 0.5M
2021-08-27 239.27 242.84 238.73 241.10 0.7M
2021-08-26 239.11 239.36 236.55 238.66 1.1M
2021-08-25 236.05 239.42 235.50 238.40 0.6M
2021-08-24 236.16 237.32 234.84 235.50 0.5M
2021-08-23 236.21 236.93 233.50 235.42 0.5M
2021-08-20 235.38 236.52 234.35 235.44 1.1M
2021-08-19 233.54 236.80 233.25 234.34 0.9M
2021-08-18 236.70 237.27 232.92 233.48 0.6M
2021-08-17 234.45 237.02 232.67 236.67 0.7M
2021-08-16 232.56 234.39 228.87 233.88 0.7M
2021-08-13 234.71 236.85 233.21 233.69 1.0M
2021-08-11 235.45 239.06 234.30 235.79 1.2M
2021-08-10 233.94 235.05 232.88 233.76 0.8M
2021-08-09 233.09 235.42 228.69 232.93 0.5M
2021-08-06 233.62 241.43 229.51 230.34 0.6M
2021-08-05 234.79 236.42 230.37 230.65 0.5M
2021-08-04 234.57 236.04 232.76 234.98 0.4M
2021-08-03 234.73 234.77 231.83 234.21 0.5M
2021-08-02 234.57 234.72 232.57 234.43 0.7M
2021-07-30 232.00 234.00 229.74 233.60 0.8M
2021-07-29 228.29 231.66 227.72 231.23 1.0M
2021-07-27 230.18 231.52 226.46 227.09 0.8M
2021-07-23 231.86 232.74 230.62 231.35 0.4M
2021-07-22 231.20 232.78 228.81 232.63 0.5M
2021-07-21 228.14 230.25 227.34 229.84 0.4M
2021-07-20 227.03 228.07 225.30 227.99 0.5M
2021-07-19 227.82 228.65 224.67 227.63 0.4M
2021-07-16 231.73 234.77 227.06 229.26 0.3M
2021-07-15 228.43 241.24 227.18 236.74 0.6M
2021-07-14 229.21 229.58 226.74 227.13 0.5M
2021-07-13 229.86 230.70 227.72 228.32 0.3M
2021-07-12 227.32 229.24 225.99 229.01 0.2M
2021-07-09 222.79 226.82 221.99 226.28 0.3M
2021-07-08 223.60 226.47 221.96 221.96 0.6M
2021-07-07 224.29 226.73 224.24 224.82 0.3M
2021-07-06 223.12 226.65 222.50 226.08 0.3M
2021-07-05 223.66 223.83 221.23 222.27 0.2M
2021-07-02 223.95 225.72 221.83 223.08 0.7M
2021-07-01 227.58 227.84 223.27 225.72 1.2M
2021-06-30 230.12 231.46 226.09 227.72 0.6M
2021-06-29 224.94 228.86 224.18 228.86 0.3M
2021-06-28 221.54 224.67 219.98 224.51 0.3M
2021-06-25 224.18 224.71 221.25 222.25 0.3M
2021-06-24 222.06 224.00 220.69 222.94 0.5M
2021-06-23 221.95 225.14 220.28 223.99 0.5M
2021-06-22 223.45 224.22 220.39 220.39 0.4M
2021-06-21 221.37 222.75 218.87 222.39 0.5M
2021-06-18 222.25 226.13 221.92 223.68 1.0M
2021-06-17 219.67 224.58 218.26 221.45 1.0M
2021-06-16 223.54 223.83 221.79 222.10 0.8M
2021-06-15 224.05 225.73 222.83 223.31 1.2M
2021-06-14 225.61 226.61 223.55 224.07 2.2M
2021-06-11 226.37 227.07 220.63 224.65 0.6M
2021-06-10 227.35 228.28 225.54 225.93 0.7M
2021-06-09 225.74 227.45 224.86 226.69 0.6M
2021-06-08 223.35 224.93 222.95 224.39 0.5M
2021-06-07 223.35 225.86 222.79 223.18 0.4M
2021-06-04 222.08 225.63 220.92 222.77 0.7M
2021-06-02 226.35 228.20 223.60 224.97 0.8M
2021-06-01 224.18 227.56 222.88 225.97 0.7M
2021-05-31 219.43 224.62 219.00 223.41 0.4M
2021-05-28 218.80 220.47 218.55 219.06 0.5M
2021-05-27 218.75 221.22 217.93 218.00 0.8M
2021-05-25 213.05 221.06 212.76 218.74 0.6M
2021-05-24 210.43 212.33 208.73 211.81 0.5M
2021-05-21 211.61 211.95 207.42 210.71 0.5M
2021-05-20 211.69 212.70 209.80 210.62 0.9M
2021-05-19 210.45 214.40 210.43 211.16 1.0M
2021-05-18 211.88 214.55 210.80 213.17 0.5M
2021-05-17 206.23 212.82 203.89 210.57 0.5M
2021-05-14 209.37 212.33 205.95 207.98 0.5M
2021-05-13 213.88 215.73 199.26 208.36 1.3M
2021-05-12 209.95 221.92 207.53 219.31 1.7M
2021-05-11 205.22 212.24 205.20 207.83 0.6M
2021-05-10 202.97 208.53 200.50 207.41 1.1M
2021-05-07 198.13 201.65 197.87 200.30 0.9M
2021-05-06 188.63 196.96 188.34 195.34 0.6M
2021-05-05 193.99 194.21 186.50 187.17 1.0M
2021-04-30 198.63 198.96 194.46 194.46 2.6M
2021-04-29 198.18 198.89 197.66 198.14 0.9M
2021-04-28 197.64 198.83 196.99 197.24 1.2M
2021-04-27 199.50 200.29 197.00 197.23 0.6M
2021-04-26 197.91 198.94 197.24 198.33 0.4M
2021-04-23 198.24 199.10 197.30 197.59 0.8M
2021-04-22 201.73 201.82 197.85 198.80 0.7M
2021-04-21 199.48 203.12 199.17 201.07 1.1M
2021-04-20 199.38 200.48 198.74 199.36 0.8M
2021-04-19 195.00 200.21 194.21 199.28 0.8M
2021-04-16 192.39 193.36 190.55 192.92 0.7M
2021-04-12 192.52 193.49 190.10 190.37 0.6M
2021-04-09 192.88 195.09 192.73 192.97 1.9M
2021-04-08 192.53 193.76 190.58 193.61 2.8M
2021-04-07 192.56 195.47 190.38 190.72 2.1M
2021-04-05 194.06 196.09 190.43 194.16 2.3M
2021-04-02 189.66 193.45 189.63 191.89 3.5M
2021-04-01 184.83 189.26 184.36 188.50 2.5M
2021-03-31 185.15 185.63 183.51 183.55 1.2M
2021-03-30 184.10 185.78 183.93 184.80 0.9M
2021-03-29 184.31 184.83 183.12 183.20 0.6M
2021-03-26 185.17 185.34 182.39 183.23 1.7M
2021-03-25 183.67 184.98 181.42 183.65 1.9M
2021-03-24 180.83 183.57 179.96 183.56 0.3M
2021-03-23 182.89 183.38 180.60 180.64 0.4M
2021-03-22 183.86 184.41 182.08 182.08 0.4M
2021-03-19 183.53 185.47 183.37 184.15 0.7M
2021-03-18 187.04 187.79 184.37 184.47 0.4M
2021-03-17 185.72 186.56 183.95 184.62 0.4M
2021-03-16 186.42 187.02 185.06 185.91 0.5M
2021-03-15 187.23 188.01 185.64 186.50 0.3M
2021-03-12 190.84 192.28 185.65 185.70 0.3M
2021-03-11 188.20 191.87 186.06 189.53 0.5M
2021-03-10 185.58 188.72 185.49 187.09 0.6M
2021-03-09 184.04 185.12 181.86 184.10 0.4M
2021-03-08 186.65 186.75 180.21 180.98 0.4M
2021-03-05 184.93 187.81 183.68 185.87 0.4M
2021-03-04 188.98 189.18 185.89 186.12 0.6M
2021-03-03 183.46 191.84 183.43 191.84 0.6M
2021-03-02 185.23 185.86 182.79 182.79 0.5M
2021-03-01 188.24 188.57 184.81 185.64 0.4M
2021-02-25 187.79 188.02 184.70 187.27 0.4M
2021-02-24 188.77 189.91 185.80 185.80 0.5M
2021-02-23 189.83 191.84 186.71 190.48 0.5M
2021-02-22 195.35 195.43 188.77 189.94 0.6M
2021-02-19 195.27 198.60 194.81 195.44 0.4M
2021-02-18 200.51 201.79 196.93 196.93 0.3M
2021-02-17 198.96 204.36 198.71 200.47 0.4M
2021-02-16 199.73 201.22 196.49 199.47 0.4M
2021-02-15 195.14 206.30 195.09 204.09 0.3M
2021-02-11 196.55 196.71 192.55 194.34 0.3M
2021-02-10 197.52 199.64 195.16 196.39 0.5M
2021-02-09 198.82 199.72 195.66 195.95 0.5M
2021-02-08 201.67 201.98 198.90 199.64 0.4M
2021-02-05 200.35 201.94 198.52 199.89 0.4M
2021-02-04 202.68 203.99 200.15 201.06 0.3M
2021-02-03 206.78 207.35 202.37 202.37 0.4M
2021-02-02 207.25 207.48 205.28 206.50 0.4M
2021-02-01 207.58 208.13 204.02 204.02 0.3M
2021-01-29 206.25 208.43 203.21 208.29 0.4M
2021-01-28 203.83 210.59 203.42 204.12 0.4M
2021-01-27 211.77 213.36 207.53 207.53 0.5M
2021-01-26 205.44 215.36 204.04 214.93 0.5M
2021-01-25 212.33 212.74 206.52 208.37 0.5M
2021-01-22 213.04 217.78 209.67 212.49 0.6M
2021-01-21 219.02 219.94 214.32 214.75 0.4M
2021-01-20 221.08 222.17 216.68 219.88 0.4M
2021-01-19 217.98 223.63 217.45 223.30 1.1M
2021-01-18 213.41 217.41 210.62 214.83 0.6M
2021-01-15 222.73 225.82 214.02 218.38 0.5M
2021-01-14 228.77 233.82 222.90 224.96 0.6M
2021-01-13 240.79 240.83 234.36 234.37 0.4M
2021-01-12 238.71 240.13 232.90 238.31 0.4M
2021-01-11 240.41 249.40 233.31 241.52 0.8M
2021-01-08 217.67 237.55 217.64 237.55 1.0M
2021-01-07 215.55 217.04 212.34 214.42 0.6M
2021-01-06 214.65 219.57 208.73 214.56 0.9M
2021-01-05 209.96 225.16 206.57 225.16 0.7M
2021-01-04 202.56 208.00 199.62 206.36 0.5M