Simat Technologies PCL (SIMATm)

SIMATm
🏛️ Thailand →
1.04
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 4.62 4.62 4.56 4.60 2.5M
2021-12-29 4.64 4.64 4.54 4.60 1.5M
2021-12-28 4.74 4.74 4.64 4.64 3.4M
2021-12-27 4.58 4.78 4.58 4.72 7.9M
2021-12-24 4.54 4.58 4.52 4.56 1.7M
2021-12-23 4.52 4.64 4.52 4.58 1.8M
2021-12-22 4.50 4.54 4.48 4.54 0.9M
2021-12-21 4.56 4.56 4.50 4.50 1.2M
2021-12-20 4.56 4.60 4.52 4.60 2.0M
2021-12-17 4.60 4.62 4.54 4.60 1.3M
2021-12-16 4.58 4.62 4.54 4.58 2.1M
2021-12-15 4.62 4.62 4.58 4.58 1.4M
2021-12-14 4.60 4.70 4.56 4.64 2.7M
2021-12-13 4.60 4.62 4.56 4.56 1.1M
2021-12-09 4.58 4.66 4.58 4.60 1.7M
2021-12-08 4.64 4.70 4.58 4.58 3.8M
2021-12-07 4.54 4.60 4.54 4.60 2.5M
2021-12-03 4.54 4.64 4.52 4.54 5.6M
2021-12-02 4.52 4.54 4.48 4.52 1.0M
2021-12-01 4.40 4.60 4.40 4.54 6.6M
2021-11-30 4.52 4.60 4.30 4.40 7.7M
2021-11-29 4.74 4.80 4.46 4.46 17.4M
2021-11-26 4.92 4.92 4.76 4.76 6.7M
2021-11-25 4.72 4.96 4.70 4.92 20.1M
2021-11-24 4.68 4.80 4.66 4.70 6.0M
2021-11-23 4.72 4.74 4.64 4.66 5.6M
2021-11-22 4.82 4.82 4.70 4.72 4.3M
2021-11-19 4.80 4.82 4.74 4.82 4.1M
2021-11-18 4.74 4.76 4.70 4.74 1.8M
2021-11-17 4.74 4.80 4.68 4.72 6.0M
2021-11-16 4.76 4.86 4.66 4.68 14.5M
2021-11-15 5.05 5.05 4.84 4.84 13.3M
2021-11-12 5.00 5.05 4.98 5.05 5.8M
2021-11-11 5.00 5.10 4.94 5.00 5.3M
2021-11-10 4.96 5.10 4.96 4.98 3.9M
2021-11-09 4.90 4.98 4.88 4.98 2.4M
2021-11-08 4.96 5.00 4.88 4.90 4.2M
2021-11-05 5.05 5.05 4.96 4.96 2.3M
2021-11-04 4.92 5.05 4.92 5.00 2.7M
2021-11-03 5.05 5.15 4.92 4.92 4.5M
2021-11-02 5.25 5.25 5.00 5.00 6.7M
2021-11-01 5.35 5.40 5.25 5.30 6.0M
2021-10-29 5.40 5.45 5.25 5.35 14.5M
2021-10-28 5.00 5.45 4.98 5.45 25.2M
2021-10-27 4.96 5.05 4.96 5.00 3.0M
2021-10-26 4.90 5.05 4.88 5.00 4.6M
2021-10-25 4.94 4.96 4.90 4.90 1.3M
2021-10-21 4.94 4.98 4.92 4.94 1.5M
2021-10-20 5.00 5.05 4.94 4.94 2.6M
2021-10-19 5.05 5.05 4.96 5.00 5.6M
2021-10-18 4.86 5.05 4.86 5.05 8.1M
2021-10-15 4.86 4.88 4.80 4.86 2.6M
2021-10-14 4.88 4.92 4.84 4.86 2.3M
2021-10-12 4.88 4.94 4.84 4.88 1.7M
2021-10-11 4.92 4.96 4.84 4.86 3.2M
2021-10-08 5.00 5.05 4.92 4.94 7.1M
2021-10-07 4.80 5.05 4.78 5.05 15.1M
2021-10-06 4.82 4.82 4.72 4.76 8.4M
2021-10-05 5.10 5.10 4.68 4.78 40.4M
2021-10-04 5.20 5.25 5.05 5.10 8.6M
2021-10-01 5.30 5.30 5.15 5.20 6.6M
2021-09-30 5.25 5.30 5.15 5.30 4.9M
2021-09-29 5.25 5.30 5.15 5.30 3.2M
2021-09-28 5.20 5.35 5.20 5.30 9.6M
2021-09-27 5.40 5.40 5.10 5.10 14.6M
2021-09-23 5.50 5.55 5.35 5.40 9.1M
2021-09-22 5.60 5.60 5.40 5.55 10.5M
2021-09-21 5.40 5.65 5.30 5.65 11.6M
2021-09-20 5.55 5.60 5.25 5.40 24.8M
2021-09-17 5.60 5.70 5.55 5.60 8.1M
2021-09-16 5.85 5.85 5.50 5.55 23.2M
2021-09-15 5.75 5.90 5.75 5.85 9.0M
2021-09-14 5.90 5.90 5.75 5.85 7.8M
2021-09-13 5.90 6.00 5.70 5.85 25.8M
2021-09-10 5.90 6.15 5.85 6.05 35.4M
2021-09-09 5.95 5.95 5.70 5.85 13.8M
2021-09-08 5.60 5.95 5.60 5.95 19.8M
2021-09-07 5.80 5.85 5.65 5.65 11.6M
2021-09-06 5.55 5.80 5.55 5.80 31.5M
2021-09-03 5.35 5.40 5.25 5.40 5.9M
2021-09-02 5.40 5.45 5.35 5.35 7.0M
2021-09-01 5.35 5.40 5.30 5.40 6.7M
2021-08-31 5.35 5.40 5.30 5.40 5.4M
2021-08-30 5.35 5.40 5.30 5.35 5.8M
2021-08-27 5.30 5.45 5.20 5.40 11.7M
2021-08-26 5.30 5.40 5.25 5.30 13.4M
2021-08-25 5.20 5.45 5.10 5.30 17.2M
2021-08-24 5.15 5.30 5.10 5.25 7.7M
2021-08-23 5.25 5.35 5.15 5.15 9.5M
2021-08-20 5.05 5.20 4.96 5.20 10.7M
2021-08-19 5.05 5.20 5.00 5.05 3.8M
2021-08-18 4.98 5.10 4.80 5.10 19.7M
2021-08-17 5.60 5.60 5.00 5.45 34.2M
2021-08-16 5.20 5.50 4.98 5.45 29.7M
2021-08-13 5.85 5.90 5.15 5.20 29.7M
2021-08-11 6.40 6.65 5.60 5.85 54.6M
2021-08-10 6.45 6.50 6.20 6.45 34.3M
2021-08-09 5.90 6.45 5.80 6.35 73.0M
2021-08-06 5.70 5.75 5.40 5.70 14.0M
2021-08-05 5.80 5.90 5.60 5.70 12.7M
2021-08-04 5.95 5.95 5.75 5.85 7.0M
2021-08-03 5.65 5.95 5.60 5.90 9.0M
2021-08-02 5.75 5.80 5.60 5.70 5.2M
2021-07-30 6.00 6.00 5.60 5.85 25.3M
2021-07-29 6.10 6.15 5.90 6.00 18.1M
2021-07-27 6.05 6.20 5.95 6.10 38.4M
2021-07-23 5.75 5.90 5.70 5.90 16.2M
2021-07-22 5.65 5.85 5.60 5.75 9.9M
2021-07-21 5.70 5.75 5.55 5.60 2.1M
2021-07-20 5.60 5.80 5.55 5.70 9.3M
2021-07-19 5.55 5.70 5.50 5.65 3.4M
2021-07-16 5.60 5.65 5.45 5.65 4.2M
2021-07-15 5.75 5.90 5.60 5.70 10.4M
2021-07-14 5.70 5.80 5.70 5.75 4.2M
2021-07-13 5.65 5.80 5.55 5.80 3.7M
2021-07-12 5.65 5.65 5.50 5.65 2.2M
2021-07-09 5.30 5.55 5.30 5.55 4.4M
2021-07-08 5.50 5.65 5.35 5.35 5.2M
2021-07-07 5.70 5.70 5.50 5.55 2.3M
2021-07-06 5.50 5.65 5.45 5.65 3.2M
2021-07-05 5.65 5.70 5.20 5.45 9.5M
2021-07-02 5.75 5.85 5.65 5.65 7.0M
2021-07-01 5.95 5.95 5.70 5.80 7.8M
2021-06-30 5.85 6.00 5.80 5.90 9.7M
2021-06-29 5.60 5.85 5.60 5.80 8.7M
2021-06-28 5.35 5.65 5.30 5.60 8.1M
2021-06-25 5.60 5.60 5.25 5.40 9.4M
2021-06-24 5.75 5.75 5.20 5.65 13.8M
2021-06-23 5.95 6.00 5.40 5.80 13.1M
2021-06-22 6.05 6.15 5.80 5.90 19.1M
2021-06-21 5.85 6.60 5.85 6.05 43.1M
2021-06-18 6.30 6.35 5.95 6.05 20.8M
2021-06-17 6.00 6.35 6.00 6.25 37.7M
2021-06-16 6.15 6.40 5.90 6.00 74.9M
2021-06-15 5.50 6.05 5.50 5.95 70.3M
2021-06-14 5.15 5.55 5.10 5.55 29.9M
2021-06-11 5.15 5.20 5.05 5.15 5.9M
2021-06-10 5.20 5.25 5.10 5.15 6.2M
2021-06-09 5.25 5.25 5.15 5.20 6.3M
2021-06-08 5.05 5.30 5.05 5.30 16.1M
2021-06-07 5.10 5.10 5.05 5.05 3.3M
2021-06-04 5.10 5.15 5.00 5.10 5.4M
2021-06-02 5.25 5.25 4.96 5.10 16.8M
2021-06-01 5.25 5.40 5.10 5.25 28.1M
2021-05-31 4.90 5.30 4.88 5.15 25.2M
2021-05-28 4.90 4.90 4.86 4.90 5.1M
2021-05-27 4.96 4.96 4.88 4.90 3.3M
2021-05-25 4.88 4.98 4.86 4.96 5.0M
2021-05-24 4.86 4.90 4.86 4.88 1.0M
2021-05-21 4.88 4.90 4.84 4.88 2.5M
2021-05-20 4.96 4.96 4.80 4.90 4.2M
2021-05-19 4.90 4.96 4.88 4.96 2.2M
2021-05-18 4.90 4.98 4.86 4.90 2.9M
2021-05-17 5.00 5.00 4.86 4.98 5.2M
2021-05-14 5.00 5.05 4.94 4.98 4.7M
2021-05-13 5.05 5.10 4.88 5.00 3.3M
2021-05-12 5.15 5.15 5.05 5.10 1.9M
2021-05-11 5.15 5.20 5.10 5.20 3.0M
2021-05-10 5.15 5.25 5.10 5.20 3.8M
2021-05-07 5.52 5.57 5.14 5.19 17.5M
2021-05-06 5.42 5.61 5.42 5.52 8.8M
2021-05-05 5.47 5.57 5.38 5.38 6.9M
2021-04-30 5.57 5.71 5.42 5.42 7.7M
2021-04-29 5.47 5.57 5.47 5.52 1.3M
2021-04-28 5.42 5.57 5.38 5.52 3.3M
2021-04-27 5.42 5.52 5.33 5.42 6.0M
2021-04-26 5.38 5.52 5.38 5.42 3.5M
2021-04-23 5.57 5.61 5.42 5.47 4.6M
2021-04-22 5.66 5.66 5.52 5.66 2.8M
2021-04-21 5.47 5.66 5.47 5.66 8.2M
2021-04-20 5.52 5.52 5.42 5.42 2.7M
2021-04-19 5.52 5.61 5.47 5.52 5.0M
2021-04-16 5.42 5.66 5.33 5.57 5.9M
2021-04-12 5.71 5.75 5.47 5.52 10.0M
2021-04-09 5.99 6.23 5.57 5.75 21.6M
2021-04-08 5.94 6.04 5.85 5.99 2.7M
2021-04-07 5.75 6.13 5.75 6.04 8.4M
2021-04-05 5.99 5.99 5.80 5.85 8.9M
2021-04-02 5.66 6.13 5.61 6.04 14.8M
2021-04-01 5.80 5.90 5.61 5.61 7.8M
2021-03-31 5.80 5.85 5.71 5.85 12.1M
2021-03-30 5.66 5.94 5.61 5.85 12.2M
2021-03-29 5.61 5.66 5.52 5.66 3.2M
2021-03-26 5.52 5.66 5.52 5.66 4.4M
2021-03-25 5.61 5.66 5.57 5.61 10.8M
2021-03-24 5.33 5.71 5.33 5.66 11.1M
2021-03-23 5.61 5.66 5.42 5.47 8.1M
2021-03-22 5.71 5.71 5.61 5.66 8.9M
2021-03-19 5.66 5.75 5.57 5.71 6.9M
2021-03-18 5.71 5.80 5.61 5.71 10.3M
2021-03-17 5.75 5.75 5.61 5.66 5.6M
2021-03-16 5.90 6.08 5.80 5.80 8.8M
2021-03-15 5.66 5.94 5.61 5.90 9.4M
2021-03-12 5.52 5.75 5.42 5.75 16.7M
2021-03-11 5.28 5.52 5.14 5.52 20.6M
2021-03-10 5.42 5.57 5.38 5.42 10.6M
2021-03-09 5.28 5.38 5.09 5.33 10.8M
2021-03-08 5.57 5.57 5.24 5.33 26.4M
2021-03-05 4.70 5.66 4.62 5.33 40.9M
2021-03-04 4.70 4.70 4.64 4.70 19.8M
2021-03-03 4.76 4.81 4.60 4.70 14.6M
2021-03-02 4.72 4.86 4.66 4.72 20.5M
2021-03-01 4.51 4.76 4.51 4.72 30.4M
2021-02-25 4.58 4.64 4.43 4.51 19.9M
2021-02-24 4.36 4.55 4.32 4.55 69.1M
2021-02-23 4.36 4.45 4.36 4.38 6.3M
2021-02-22 4.34 4.45 4.34 4.36 15.5M
2021-02-19 4.41 4.49 4.36 4.45 11.0M
2021-02-18 4.40 4.60 4.40 4.45 12.9M
2021-02-17 4.43 4.45 4.38 4.41 4.5M
2021-02-16 4.49 4.53 4.43 4.43 4.9M
2021-02-15 4.41 4.53 4.38 4.51 11.3M
2021-02-11 4.04 4.34 4.04 4.30 11.1M
2021-02-10 3.96 4.04 3.94 4.02 5.1M
2021-02-09 3.96 4.09 3.89 3.91 13.8M
2021-02-08 3.70 3.96 3.70 3.92 17.5M
2021-02-05 3.66 3.68 3.64 3.68 0.5M
2021-02-04 3.68 3.70 3.64 3.68 0.9M
2021-02-03 3.68 3.72 3.66 3.68 1.4M
2021-02-02 3.74 3.74 3.68 3.68 1.6M
2021-02-01 3.77 3.77 3.68 3.74 0.4M
2021-01-29 3.55 3.68 3.53 3.68 0.5M
2021-01-28 3.70 3.70 3.55 3.55 1.1M
2021-01-27 3.53 3.79 3.53 3.68 3.6M
2021-01-26 3.58 3.58 3.53 3.55 0.5M
2021-01-25 3.57 3.75 3.55 3.58 1.4M
2021-01-22 3.32 3.58 3.32 3.51 2.0M
2021-01-21 3.26 3.34 3.25 3.34 1.6M
2021-01-20 3.23 3.30 3.23 3.26 0.9M
2021-01-19 3.26 3.26 3.21 3.25 0.4M
2021-01-18 3.25 3.26 3.21 3.26 4.1M
2021-01-15 3.21 3.30 3.21 3.26 0.7M
2021-01-14 3.23 3.23 3.17 3.21 0.4M
2021-01-13 3.25 3.25 3.19 3.23 1.5M
2021-01-12 3.28 3.28 3.19 3.23 0.2M
2021-01-11 3.25 3.25 3.21 3.25 0.1M
2021-01-08 3.32 3.32 3.23 3.25 0.1M
2021-01-07 3.30 3.32 3.26 3.26 0.3M
2021-01-06 3.32 3.36 3.30 3.32 0.5M
2021-01-05 3.26 3.32 3.26 3.32 0.8M
2021-01-04 3.26 3.30 3.26 3.30 0.2M