SPVI PCL (SPVIm)

SPVIm
🏛️ Thailand →
2.48
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 7.20 7.30 7.10 7.20 1.3M
2021-12-29 7.10 7.20 7.10 7.20 1.3M
2021-12-28 7.25 7.25 7.05 7.05 3.6M
2021-12-27 7.35 7.35 7.15 7.20 1.9M
2021-12-24 7.40 7.50 7.20 7.30 3.0M
2021-12-23 7.55 7.65 7.40 7.50 2.5M
2021-12-22 7.30 7.75 7.25 7.55 8.9M
2021-12-21 7.00 7.30 7.00 7.25 4.7M
2021-12-20 7.25 7.30 7.00 7.00 6.9M
2021-12-17 7.50 7.55 7.35 7.40 2.6M
2021-12-16 7.55 7.55 7.25 7.45 5.2M
2021-12-15 7.60 7.75 7.30 7.45 9.4M
2021-12-14 7.65 8.30 7.50 7.55 36.6M
2021-12-13 7.40 7.65 7.40 7.60 4.7M
2021-12-09 7.70 7.80 7.35 7.35 10.6M
2021-12-08 7.25 7.75 7.25 7.60 16.3M
2021-12-07 7.05 7.35 6.95 7.25 6.3M
2021-12-03 7.30 7.30 6.90 7.05 5.7M
2021-12-02 7.20 7.40 7.10 7.20 6.2M
2021-12-01 7.00 7.40 6.85 7.30 15.3M
2021-11-30 7.50 7.60 6.85 6.95 17.1M
2021-11-29 7.40 8.00 7.25 7.40 48.9M
2021-11-26 7.35 7.65 7.20 7.25 22.3M
2021-11-25 7.50 8.20 7.25 7.40 60.7M
2021-11-24 6.70 8.05 6.70 7.80 81.4M
2021-11-23 6.55 6.75 6.55 6.65 8.8M
2021-11-22 6.50 6.65 6.40 6.55 6.2M
2021-11-19 6.60 6.60 6.35 6.45 3.6M
2021-11-18 6.25 6.60 6.20 6.55 9.3M
2021-11-17 6.30 6.35 6.20 6.25 2.1M
2021-11-16 6.20 6.45 6.20 6.25 4.6M
2021-11-15 6.30 6.35 6.20 6.20 1.6M
2021-11-12 6.45 6.45 6.25 6.30 1.9M
2021-11-11 6.30 6.40 6.20 6.35 4.2M
2021-11-10 6.25 6.45 6.20 6.25 4.4M
2021-11-09 6.15 6.25 6.15 6.25 1.8M
2021-11-08 6.15 6.15 6.05 6.15 1.5M
2021-11-05 6.15 6.20 6.00 6.15 3.0M
2021-11-04 5.80 5.95 5.75 5.90 1.1M
2021-11-03 6.00 6.05 5.80 5.85 2.1M
2021-11-02 6.10 6.15 6.00 6.00 1.0M
2021-11-01 6.15 6.20 6.05 6.10 1.1M
2021-10-29 6.00 6.15 5.95 6.15 2.3M
2021-10-28 6.00 6.05 5.90 5.95 1.6M
2021-10-27 6.00 6.10 5.95 6.00 0.7M
2021-10-26 6.00 6.20 6.00 6.00 1.7M
2021-10-25 6.10 6.10 6.00 6.00 0.9M
2021-10-21 6.10 6.15 6.00 6.05 1.0M
2021-10-20 5.95 6.30 5.95 6.10 2.4M
2021-10-19 5.90 6.10 5.90 5.95 1.5M
2021-10-18 6.05 6.05 5.85 5.90 1.9M
2021-10-15 6.15 6.25 6.05 6.05 2.2M
2021-10-14 6.20 6.30 6.15 6.15 1.1M
2021-10-12 6.40 6.40 6.20 6.20 1.5M
2021-10-11 6.40 6.45 6.30 6.35 1.4M
2021-10-08 6.55 6.55 6.30 6.30 2.5M
2021-10-07 6.50 6.55 6.40 6.50 3.5M
2021-10-06 6.40 6.50 6.35 6.40 2.5M
2021-10-05 6.35 6.40 6.25 6.30 1.6M
2021-10-04 6.20 6.55 6.20 6.40 4.5M
2021-10-01 6.10 6.20 6.10 6.20 0.6M
2021-09-30 6.20 6.30 6.10 6.10 1.1M
2021-09-29 6.05 6.30 6.05 6.20 1.1M
2021-09-28 6.05 6.20 6.05 6.05 0.9M
2021-09-27 6.20 6.25 6.05 6.05 2.3M
2021-09-23 6.30 6.30 6.15 6.15 1.5M
2021-09-22 6.35 6.35 6.20 6.25 1.1M
2021-09-21 6.20 6.35 6.05 6.30 2.4M
2021-09-20 6.30 6.40 6.15 6.20 4.2M
2021-09-17 6.50 6.55 6.30 6.35 3.4M
2021-09-16 6.65 6.65 6.45 6.45 5.1M
2021-09-15 6.80 6.90 6.45 6.55 11.5M
2021-09-14 7.10 7.15 6.85 6.85 5.3M
2021-09-13 7.20 7.25 6.90 6.95 10.9M
2021-09-10 6.95 7.25 6.65 7.15 18.0M
2021-09-09 6.90 7.15 6.80 6.90 12.6M
2021-09-08 6.40 7.10 6.35 7.10 9.8M
2021-09-07 6.65 6.85 6.40 6.40 7.1M
2021-09-06 6.45 6.60 6.45 6.55 2.7M
2021-09-03 6.60 6.80 6.50 6.50 7.3M
2021-09-02 6.50 6.60 6.45 6.50 1.9M
2021-09-01 6.45 6.60 6.35 6.50 3.8M
2021-08-31 6.65 6.75 6.50 6.50 6.2M
2021-08-30 6.25 6.60 6.20 6.55 12.0M
2021-08-27 6.10 6.15 6.05 6.10 1.8M
2021-08-26 6.15 6.15 6.00 6.05 1.7M
2021-08-25 6.05 6.25 6.05 6.15 3.8M
2021-08-24 6.15 6.15 5.95 6.00 2.6M
2021-08-23 5.85 6.15 5.70 6.15 5.7M
2021-08-20 5.70 5.75 5.55 5.70 1.1M
2021-08-19 5.80 5.90 5.65 5.70 0.9M
2021-08-18 5.50 5.80 5.50 5.75 1.6M
2021-08-17 5.60 5.85 5.40 5.55 1.4M
2021-08-16 5.60 5.70 5.30 5.70 2.0M
2021-08-13 5.75 5.80 5.60 5.60 1.4M
2021-08-11 5.80 5.85 5.65 5.75 1.4M
2021-08-10 5.80 5.95 5.75 5.80 1.3M
2021-08-09 5.90 5.95 5.85 5.85 2.5M
2021-08-06 5.90 5.95 5.60 5.70 2.9M
2021-08-05 5.80 5.95 5.80 5.85 1.5M
2021-08-04 5.70 5.80 5.70 5.75 1.3M
2021-08-03 5.50 5.85 5.50 5.80 2.2M
2021-08-02 6.00 6.05 5.50 5.65 4.3M
2021-07-30 6.10 6.20 6.00 6.05 1.9M
2021-07-29 6.20 6.30 6.10 6.10 1.6M
2021-07-27 6.25 6.30 6.15 6.20 1.9M
2021-07-23 6.35 6.40 6.25 6.30 1.5M
2021-07-22 6.45 6.50 6.35 6.40 1.4M
2021-07-21 6.55 6.55 6.35 6.45 1.4M
2021-07-20 6.45 6.55 6.35 6.50 2.2M
2021-07-19 6.35 6.60 6.35 6.45 3.2M
2021-07-16 6.60 6.75 6.55 6.70 1.8M
2021-07-15 6.80 6.95 6.60 6.60 10.6M
2021-07-14 6.40 6.65 6.35 6.65 5.7M
2021-07-13 6.40 6.50 6.35 6.40 1.1M
2021-07-12 6.40 6.45 6.30 6.40 1.1M
2021-07-09 6.10 6.30 6.05 6.25 2.8M
2021-07-08 6.30 6.30 6.00 6.15 3.8M
2021-07-07 6.35 6.50 6.30 6.35 1.7M
2021-07-06 6.35 6.50 6.25 6.35 1.8M
2021-07-05 6.20 6.35 6.20 6.35 1.2M
2021-07-02 6.60 6.60 6.25 6.25 4.9M
2021-07-01 6.70 6.70 6.55 6.55 1.1M
2021-06-30 6.85 6.85 6.65 6.65 2.3M
2021-06-29 6.75 6.85 6.70 6.75 2.0M
2021-06-28 6.70 6.75 6.30 6.70 3.4M
2021-06-25 7.00 7.25 6.65 6.70 17.6M
2021-06-24 6.70 6.90 6.55 6.85 5.4M
2021-06-23 6.80 7.15 6.65 6.65 16.2M
2021-06-22 6.40 6.95 6.35 6.90 18.3M
2021-06-21 6.15 6.25 6.05 6.15 0.9M
2021-06-18 6.25 6.35 6.15 6.15 1.6M
2021-06-17 6.25 6.50 6.20 6.25 3.7M
2021-06-16 6.20 6.25 6.10 6.15 1.6M
2021-06-15 5.90 6.30 5.85 6.05 5.5M
2021-06-14 6.30 6.40 6.05 6.05 4.6M
2021-06-11 6.60 6.60 6.30 6.40 2.8M
2021-06-10 6.50 6.60 6.45 6.50 1.2M
2021-06-09 6.50 6.65 6.45 6.55 1.9M
2021-06-08 6.75 6.75 6.55 6.60 0.9M
2021-06-07 6.80 6.80 6.65 6.65 1.2M
2021-06-04 6.75 6.75 6.60 6.70 1.2M
2021-06-02 6.80 6.90 6.70 6.70 2.3M
2021-06-01 6.90 7.00 6.65 6.80 4.5M
2021-05-31 6.60 6.60 6.50 6.55 0.9M
2021-05-28 6.75 6.80 6.60 6.60 1.5M
2021-05-27 6.90 6.90 6.70 6.70 2.4M
2021-05-25 6.45 6.75 6.45 6.70 3.6M
2021-05-24 6.50 6.55 6.40 6.45 1.2M
2021-05-21 6.55 6.55 6.40 6.45 1.6M
2021-05-20 6.75 6.75 6.50 6.55 1.9M
2021-05-19 6.75 6.85 6.55 6.70 2.7M
2021-05-18 6.45 6.75 6.45 6.75 2.5M
2021-05-17 6.45 6.60 6.35 6.45 2.5M
2021-05-14 6.90 6.95 6.50 6.70 2.8M
2021-05-13 6.70 6.95 6.15 6.80 4.3M
2021-05-12 6.95 6.95 6.65 6.80 3.6M
2021-05-11 7.15 7.35 6.95 7.00 5.8M
2021-05-10 7.20 7.40 7.10 7.25 6.3M
2021-05-07 7.20 7.40 7.00 7.20 9.5M
2021-05-06 7.15 7.60 7.05 7.30 21.1M
2021-05-05 7.10 7.10 6.90 7.05 6.2M
2021-04-30 6.70 6.95 6.55 6.90 8.4M
2021-04-29 6.90 6.90 6.55 6.70 9.8M
2021-04-28 6.15 6.75 6.15 6.65 10.7M
2021-04-27 6.40 6.40 6.05 6.15 5.7M
2021-04-26 6.70 6.75 5.90 6.20 17.9M
2021-04-23 6.90 7.05 6.65 6.70 2.3M
2021-04-22 7.20 7.35 6.85 6.90 4.7M
2021-04-21 6.60 7.20 6.55 7.10 6.4M
2021-04-20 6.70 7.45 6.70 6.70 17.8M
2021-04-19 5.95 6.75 5.95 6.65 26.7M
2021-04-16 5.40 5.80 5.15 5.80 8.1M
2021-04-12 5.45 5.45 5.25 5.25 2.3M
2021-04-09 5.45 5.65 5.40 5.50 4.1M
2021-04-08 5.10 5.50 5.10 5.45 4.1M
2021-04-07 5.50 5.50 4.88 5.20 5.9M
2021-04-05 5.50 5.60 5.50 5.50 1.4M
2021-04-02 5.65 5.70 5.50 5.55 1.9M
2021-04-01 5.70 5.80 5.60 5.60 1.7M
2021-03-31 5.80 5.80 5.65 5.65 1.5M
2021-03-30 5.65 5.95 5.60 5.70 4.0M
2021-03-29 5.60 5.65 5.50 5.55 2.8M
2021-03-26 5.95 6.00 5.40 5.50 8.9M
2021-03-25 5.90 6.00 5.90 5.90 2.3M
2021-03-24 5.85 6.05 5.85 5.90 2.7M
2021-03-23 6.05 6.05 5.75 5.85 5.9M
2021-03-22 5.85 6.30 5.80 6.05 14.0M
2021-03-19 5.50 5.80 5.45 5.65 9.5M
2021-03-18 5.05 5.45 5.00 5.45 12.7M
2021-03-17 4.94 5.00 4.82 4.90 15.1M
2021-03-16 4.56 4.74 4.52 4.66 4.8M
2021-03-15 4.52 4.54 4.46 4.50 2.0M
2021-03-12 4.54 4.80 4.50 4.52 9.6M
2021-03-11 4.54 4.56 4.44 4.50 2.4M
2021-03-10 4.56 4.56 4.44 4.54 4.7M
2021-03-09 4.48 4.58 4.42 4.54 5.9M
2021-03-08 4.54 4.62 4.40 4.44 5.3M
2021-03-05 4.58 4.62 4.36 4.54 5.0M
2021-03-04 4.38 4.78 4.34 4.54 23.5M
2021-03-03 4.22 4.36 4.22 4.34 4.3M
2021-03-02 3.88 4.42 3.88 4.20 15.4M
2021-03-01 3.88 4.12 3.86 3.98 7.3M
2021-02-25 3.92 4.06 3.92 3.94 6.1M
2021-02-24 4.20 4.22 3.88 3.88 13.3M
2021-02-23 3.70 4.14 3.70 4.12 26.3M
2021-02-22 3.78 3.90 3.64 3.72 9.4M
2021-02-19 3.76 3.76 3.62 3.76 8.3M
2021-02-18 3.54 3.94 3.52 3.76 35.8M
2021-02-17 3.38 3.56 3.38 3.50 41.8M
2021-02-16 3.34 3.50 3.28 3.30 29.2M
2021-02-15 3.36 3.36 3.28 3.34 3.9M
2021-02-11 3.42 3.42 3.28 3.34 11.8M
2021-02-10 3.20 3.44 3.20 3.44 32.8M
2021-02-09 3.18 3.22 3.16 3.18 2.8M
2021-02-08 3.20 3.22 3.16 3.18 5.7M
2021-02-05 3.14 3.24 3.10 3.18 8.6M
2021-02-04 3.16 3.18 3.10 3.14 2.5M
2021-02-03 3.20 3.22 3.12 3.14 6.7M
2021-02-02 3.04 3.22 3.02 3.18 13.9M
2021-02-01 3.08 3.08 2.98 3.02 1.8M
2021-01-29 3.04 3.06 2.98 3.04 2.0M
2021-01-28 3.06 3.08 2.98 3.04 4.5M
2021-01-27 3.08 3.12 3.06 3.08 1.0M
2021-01-26 3.04 3.08 3.04 3.06 1.3M
2021-01-25 3.12 3.14 3.02 3.08 1.8M
2021-01-22 3.14 3.18 3.08 3.12 2.9M
2021-01-21 3.18 3.20 3.14 3.14 2.8M
2021-01-20 3.30 3.32 3.16 3.16 7.7M
2021-01-19 3.18 3.34 3.16 3.28 20.8M
2021-01-18 3.16 3.18 3.10 3.16 2.4M
2021-01-15 3.20 3.26 3.14 3.18 6.0M
2021-01-14 3.08 3.30 3.08 3.20 23.0M
2021-01-13 3.06 3.06 3.02 3.02 1.7M
2021-01-12 3.04 3.08 3.02 3.06 1.2M
2021-01-11 3.08 3.10 3.02 3.04 1.2M
2021-01-08 3.12 3.16 3.04 3.04 3.3M
2021-01-07 2.92 3.10 2.92 3.10 8.1M
2021-01-06 2.96 3.00 2.90 2.92 2.1M
2021-01-05 2.84 2.96 2.84 2.94 2.1M
2021-01-04 2.86 2.86 2.76 2.84 2.0M