SMD Rise PCL (SMD100m)

SMD100m
🏛️ Thailand →
3.40
Letzte Aktualisierung: 2025-09-30
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 13.71 13.81 13.52 13.52 1.3M
2021-12-29 13.05 13.62 13.05 13.62 1.7M
2021-12-28 13.24 13.43 13.05 13.05 1.4M
2021-12-27 13.71 13.81 13.33 13.33 1.1M
2021-12-24 13.81 13.91 13.52 13.71 0.7M
2021-12-23 13.91 13.91 13.52 13.81 1.3M
2021-12-22 13.43 13.81 13.43 13.81 2.4M
2021-12-21 14.00 14.10 13.52 13.52 3.9M
2021-12-20 13.24 13.71 13.05 13.71 3.8M
2021-12-17 13.05 13.14 12.95 13.05 1.1M
2021-12-16 13.14 13.24 13.05 13.05 0.9M
2021-12-15 13.14 13.33 12.95 13.05 1.6M
2021-12-14 12.67 13.24 12.67 13.14 3.1M
2021-12-13 12.95 12.95 12.48 12.48 1.6M
2021-12-09 13.14 13.24 12.86 12.95 1.4M
2021-12-08 13.62 13.62 13.05 13.14 1.8M
2021-12-07 13.81 14.00 13.52 13.62 1.4M
2021-12-03 14.00 14.00 13.43 13.81 3.1M
2021-12-02 14.00 14.10 13.81 14.00 3.4M
2021-12-01 13.62 14.10 13.62 13.81 3.0M
2021-11-30 13.81 13.81 12.95 13.62 9.7M
2021-11-29 13.24 14.10 13.24 13.91 9.6M
2021-11-26 12.76 13.52 12.76 13.24 10.5M
2021-11-25 12.86 13.24 12.86 12.95 7.0M
2021-11-24 12.29 12.67 12.29 12.67 1.8M
2021-11-23 12.19 12.19 12.00 12.19 0.8M
2021-11-22 12.29 12.29 12.10 12.19 0.9M
2021-11-19 12.10 12.48 12.10 12.19 1.2M
2021-11-18 12.19 12.29 12.00 12.10 1.1M
2021-11-17 12.29 12.38 12.00 12.19 1.5M
2021-11-16 13.05 13.14 12.19 12.29 3.6M
2021-11-15 13.52 13.62 12.76 12.86 4.1M
2021-11-12 13.24 13.52 13.14 13.33 3.7M
2021-11-11 13.05 13.24 12.76 13.14 2.6M
2021-11-10 11.81 12.95 11.81 12.95 6.1M
2021-11-09 11.52 11.81 11.52 11.81 0.4M
2021-11-08 11.81 11.91 11.52 11.62 0.7M
2021-11-05 11.71 12.10 11.71 11.81 0.6M
2021-11-04 11.52 11.71 11.43 11.71 1.0M
2021-11-03 12.00 12.00 11.71 11.71 1.0M
2021-11-02 12.10 12.10 11.91 12.00 0.7M
2021-11-01 12.10 12.10 11.91 12.00 0.3M
2021-10-29 12.29 12.29 12.00 12.10 0.5M
2021-10-28 12.19 12.38 12.10 12.10 0.7M
2021-10-27 12.38 12.38 12.10 12.19 0.7M
2021-10-26 12.57 12.57 12.19 12.19 1.0M
2021-10-25 12.00 12.48 12.00 12.38 1.3M
2021-10-21 11.91 12.38 11.91 12.10 0.4M
2021-10-20 12.10 12.10 11.91 12.00 1.0M
2021-10-19 12.10 12.10 11.91 12.00 0.6M
2021-10-18 12.19 12.19 12.00 12.00 0.8M
2021-10-15 12.10 12.29 12.00 12.10 0.9M
2021-10-14 12.19 12.29 12.00 12.10 0.9M
2021-10-12 12.10 12.29 12.00 12.10 0.6M
2021-10-11 12.29 12.38 11.91 12.10 1.2M
2021-10-08 12.48 12.48 12.29 12.29 0.9M
2021-10-07 12.29 12.48 12.29 12.29 1.1M
2021-10-06 12.00 12.57 11.91 12.29 1.7M
2021-10-05 12.38 12.48 11.71 11.91 5.1M
2021-10-04 13.14 13.24 12.38 12.38 4.3M
2021-10-01 13.24 13.33 13.05 13.14 1.0M
2021-09-30 13.24 13.43 13.24 13.33 0.8M
2021-09-29 13.14 13.52 13.14 13.24 1.1M
2021-09-28 13.24 13.43 13.05 13.14 2.6M
2021-09-27 14.19 14.29 13.33 13.33 5.4M
2021-09-23 14.48 14.57 14.19 14.19 1.8M
2021-09-22 14.57 14.57 14.19 14.29 1.9M
2021-09-21 14.48 14.48 14.00 14.29 3.6M
2021-09-20 14.29 14.86 14.19 14.38 10.3M
2021-09-17 14.29 14.67 14.10 14.29 7.6M
2021-09-16 14.48 14.48 14.10 14.10 6.5M
2021-09-15 13.52 14.38 13.52 14.38 13.0M
2021-09-14 13.43 13.52 13.24 13.43 2.7M
2021-09-13 13.43 13.43 13.05 13.14 2.0M
2021-09-10 13.43 13.52 13.33 13.43 0.8M
2021-09-09 13.24 13.81 13.24 13.43 2.9M
2021-09-08 13.24 13.43 12.95 13.24 2.5M
2021-09-07 13.62 13.71 13.24 13.24 4.1M
2021-09-06 13.81 14.10 13.62 13.71 2.9M
2021-09-03 14.00 14.10 13.62 13.81 3.5M
2021-09-02 14.19 14.29 13.91 13.91 2.5M
2021-09-01 14.00 14.29 13.91 14.19 3.6M
2021-08-31 13.91 14.19 13.71 14.00 4.0M
2021-08-30 14.29 14.38 13.71 13.81 8.5M
2021-08-27 14.38 14.57 14.19 14.29 4.4M
2021-08-26 14.57 14.86 14.38 14.48 5.5M
2021-08-25 14.86 14.95 14.48 14.57 6.6M
2021-08-24 14.38 14.76 14.38 14.76 8.9M
2021-08-23 14.76 14.76 14.10 14.10 8.8M
2021-08-20 14.95 15.33 14.57 14.86 10.3M
2021-08-19 14.76 15.05 14.67 14.86 7.0M
2021-08-18 14.10 14.67 14.10 14.67 8.6M
2021-08-17 14.48 14.57 14.00 14.10 4.9M
2021-08-16 14.00 14.57 12.95 14.57 20.8M
2021-08-13 15.05 15.33 13.91 13.91 20.1M
2021-08-11 15.71 15.81 14.57 14.95 16.8M
2021-08-10 15.43 16.00 15.43 15.62 12.8M
2021-08-09 15.62 15.71 15.33 15.33 5.2M
2021-08-06 15.91 16.29 15.33 15.62 34.3M
2021-08-05 15.14 15.62 15.05 15.62 20.0M
2021-08-04 14.38 16.10 14.29 15.05 53.0M
2021-08-03 14.38 14.57 14.10 14.29 23.7M
2021-08-02 13.05 14.29 13.05 14.29 33.6M
2021-07-30 13.14 13.33 12.67 13.05 25.6M
2021-07-29 12.29 13.05 12.29 13.05 36.7M
2021-07-27 12.29 12.48 12.19 12.19 6.7M
2021-07-23 12.38 12.48 12.19 12.29 5.5M
2021-07-22 12.19 12.67 12.10 12.38 18.3M
2021-07-21 12.10 12.38 12.00 12.10 7.5M
2021-07-20 12.48 12.57 11.71 12.00 16.9M
2021-07-19 12.00 12.57 11.91 12.38 29.4M
2021-07-16 11.91 12.10 11.71 12.10 6.6M
2021-07-15 12.19 12.29 11.91 11.91 18.1M
2021-07-14 11.43 12.00 11.24 12.00 22.9M
2021-07-13 11.33 11.52 11.33 11.43 7.5M
2021-07-12 11.91 12.10 11.14 11.24 19.5M
2021-07-09 11.91 12.00 11.62 11.71 15.0M
2021-07-08 11.62 12.19 11.43 11.62 48.8M
2021-07-07 11.05 11.52 10.95 11.24 18.6M
2021-07-06 11.14 11.24 10.95 11.05 10.3M
2021-07-05 11.14 11.71 10.67 10.95 33.0M
2021-07-02 10.76 11.14 10.57 10.95 25.7M
2021-07-01 10.76 12.10 10.29 10.67 74.2M
2021-06-30 9.62 10.76 9.62 10.67 49.8M
2021-06-29 9.52 9.81 9.52 9.62 13.8M
2021-06-28 9.29 9.62 9.19 9.62 16.3M
2021-06-25 9.38 9.48 9.14 9.24 11.1M
2021-06-24 9.71 10.19 9.24 9.24 56.9M
2021-06-23 9.24 9.52 9.10 9.52 28.1M
2021-06-22 8.91 9.38 8.76 9.29 57.9M
2021-06-21 8.52 8.91 8.48 8.76 18.9M
2021-06-18 8.95 9.00 8.67 8.67 23.3M
2021-06-17 9.71 10.10 8.57 8.76 202.6M