Stella X PCL (STELLA)

STELLA
🏛️ Thailand →
0.20
Letzte Aktualisierung: 2025-10-03
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 0.94 0.97 0.93 0.97 53.6M
2021-12-29 0.99 1.00 0.92 0.94 194.8M
2021-12-28 0.83 0.97 0.83 0.94 268.5M
2021-12-27 0.97 0.98 0.82 0.83 344.2M
2021-12-24 1.05 1.05 0.94 0.98 180.0M
2021-12-23 1.05 1.07 1.02 1.04 84.3M
2021-12-22 1.04 1.09 1.01 1.04 252.8M
2021-12-21 0.93 1.05 0.93 1.02 299.8M
2021-12-20 0.94 0.98 0.91 0.93 261.5M
2021-12-17 0.81 0.92 0.80 0.91 252.3M
2021-12-16 0.81 0.84 0.78 0.82 165.6M
2021-12-15 0.73 0.86 0.72 0.79 361.2M
2021-12-14 0.64 0.72 0.63 0.70 210.0M
2021-12-13 0.62 0.69 0.62 0.63 224.1M
2021-12-09 0.53 0.63 0.53 0.62 179.3M
2021-12-08 0.51 0.54 0.50 0.53 79.4M
2021-12-07 0.49 0.51 0.49 0.51 43.6M
2021-12-03 0.51 0.51 0.48 0.49 64.9M
2021-12-02 0.48 0.51 0.47 0.51 157.0M
2021-12-01 0.44 0.48 0.44 0.48 70.5M
2021-11-30 0.42 0.46 0.42 0.43 95.1M
2021-11-29 0.43 0.44 0.42 0.43 33.2M
2021-11-26 0.44 0.45 0.42 0.43 50.8M
2021-11-25 0.43 0.45 0.43 0.45 38.2M
2021-11-24 0.44 0.45 0.42 0.43 22.5M
2021-11-23 0.41 0.45 0.41 0.44 131.2M
2021-11-22 0.42 0.42 0.41 0.41 12.1M
2021-11-19 0.41 0.42 0.41 0.41 13.9M
2021-11-18 0.40 0.42 0.40 0.41 26.5M
2021-11-17 0.41 0.42 0.41 0.41 16.5M
2021-11-16 0.40 0.42 0.40 0.42 51.1M
2021-11-15 0.40 0.42 0.40 0.41 58.5M
2021-11-12 0.39 0.40 0.39 0.39 5.5M
2021-11-11 0.40 0.40 0.39 0.39 5.3M
2021-11-10 0.39 0.40 0.39 0.39 3.0M
2021-11-09 0.39 0.40 0.39 0.39 7.5M
2021-11-08 0.38 0.40 0.38 0.39 8.0M
2021-11-05 0.38 0.40 0.38 0.39 18.7M
2021-11-04 0.38 0.39 0.38 0.39 3.1M
2021-11-03 0.38 0.39 0.37 0.38 12.5M
2021-11-02 0.39 0.39 0.37 0.38 30.9M
2021-11-01 0.38 0.39 0.38 0.38 12.9M
2021-10-29 0.38 0.40 0.38 0.38 10.5M
2021-10-28 0.40 0.40 0.38 0.38 22.2M
2021-10-27 0.40 0.40 0.39 0.39 2.9M
2021-10-26 0.40 0.40 0.38 0.39 42.8M
2021-10-25 0.40 0.41 0.39 0.40 21.9M
2021-10-21 0.39 0.42 0.38 0.40 131.7M
2021-10-20 0.38 0.39 0.38 0.38 34.2M
2021-10-19 0.39 0.40 0.38 0.38 10.0M
2021-10-18 0.39 0.40 0.39 0.39 9.3M
2021-10-15 0.39 0.40 0.38 0.39 10.4M
2021-10-14 0.39 0.40 0.39 0.39 4.6M
2021-10-12 0.39 0.40 0.39 0.39 3.9M
2021-10-11 0.40 0.40 0.39 0.39 2.8M
2021-10-08 0.40 0.40 0.39 0.39 4.8M
2021-10-07 0.40 0.40 0.38 0.39 7.2M
2021-10-06 0.39 0.40 0.39 0.39 10.1M
2021-10-05 0.39 0.40 0.39 0.39 4.8M
2021-10-04 0.39 0.40 0.39 0.39 1.0M
2021-10-01 0.39 0.40 0.38 0.39 13.9M
2021-09-30 0.40 0.40 0.38 0.39 11.5M
2021-09-29 0.39 0.40 0.38 0.39 23.2M
2021-09-28 0.39 0.40 0.39 0.39 14.5M
2021-09-27 0.40 0.41 0.39 0.39 17.9M
2021-09-23 0.40 0.41 0.40 0.40 12.8M
2021-09-22 0.41 0.41 0.40 0.40 9.8M
2021-09-21 0.40 0.41 0.39 0.41 29.3M
2021-09-20 0.41 0.41 0.39 0.40 47.9M
2021-09-17 0.42 0.42 0.41 0.41 9.1M
2021-09-16 0.42 0.42 0.41 0.42 6.8M
2021-09-15 0.42 0.43 0.41 0.42 13.1M
2021-09-14 0.43 0.43 0.42 0.42 14.9M
2021-09-13 0.44 0.44 0.42 0.43 50.6M
2021-09-10 0.45 0.46 0.44 0.44 113.5M
2021-09-09 0.42 0.45 0.42 0.44 134.6M
2021-09-08 0.42 0.43 0.41 0.42 36.1M
2021-09-07 0.42 0.43 0.41 0.42 47.7M
2021-09-06 0.40 0.43 0.40 0.41 74.8M
2021-09-03 0.40 0.41 0.39 0.40 35.5M
2021-09-02 0.41 0.41 0.40 0.41 12.6M
2021-09-01 0.42 0.42 0.40 0.41 15.5M
2021-08-31 0.42 0.43 0.41 0.42 34.2M
2021-08-30 0.42 0.43 0.41 0.42 23.9M
2021-08-27 0.41 0.43 0.41 0.41 96.8M
2021-08-26 0.41 0.41 0.39 0.40 8.9M
2021-08-25 0.40 0.41 0.39 0.40 23.2M
2021-08-24 0.39 0.40 0.39 0.40 30.6M
2021-08-23 0.39 0.40 0.38 0.39 13.2M
2021-08-20 0.40 0.40 0.38 0.39 20.7M
2021-08-19 0.40 0.40 0.39 0.40 34.9M
2021-08-18 0.40 0.41 0.39 0.40 14.7M
2021-08-17 0.41 0.42 0.40 0.41 8.7M
2021-08-16 0.40 0.42 0.38 0.41 28.8M
2021-08-13 0.40 0.41 0.39 0.39 11.9M
2021-08-11 0.40 0.42 0.40 0.41 12.9M
2021-08-10 0.38 0.42 0.38 0.41 50.3M
2021-08-09 0.39 0.40 0.38 0.38 3.9M
2021-08-06 0.40 0.41 0.39 0.39 8.6M
2021-08-05 0.40 0.40 0.38 0.40 14.9M
2021-08-04 0.37 0.40 0.36 0.40 27.9M
2021-08-03 0.37 0.38 0.36 0.37 4.8M
2021-08-02 0.36 0.37 0.36 0.37 4.3M
2021-07-30 0.38 0.38 0.36 0.37 7.8M
2021-07-29 0.36 0.39 0.36 0.37 23.4M
2021-07-27 0.38 0.38 0.36 0.36 33.7M
2021-07-23 0.39 0.39 0.37 0.37 12.3M
2021-07-22 0.38 0.39 0.37 0.38 28.6M
2021-07-21 0.38 0.38 0.37 0.38 14.7M
2021-07-20 0.39 0.40 0.37 0.38 22.9M
2021-07-19 0.39 0.40 0.38 0.39 33.7M
2021-07-16 0.40 0.41 0.39 0.40 19.8M
2021-07-15 0.40 0.41 0.39 0.39 10.8M
2021-07-14 0.41 0.41 0.40 0.41 7.2M
2021-07-13 0.40 0.41 0.39 0.41 9.4M
2021-07-12 0.40 0.40 0.39 0.39 1.8M
2021-07-09 0.38 0.40 0.38 0.40 8.9M
2021-07-08 0.42 0.42 0.38 0.38 66.7M
2021-07-07 0.42 0.45 0.42 0.42 20.4M
2021-07-06 0.42 0.44 0.41 0.43 11.6M
2021-07-05 0.42 0.42 0.41 0.42 1.5M
2021-07-02 0.42 0.43 0.41 0.42 9.9M
2021-07-01 0.42 0.43 0.41 0.42 13.2M
2021-06-30 0.43 0.43 0.42 0.42 6.1M
2021-06-29 0.43 0.43 0.42 0.43 3.1M
2021-06-28 0.41 0.43 0.41 0.43 14.8M
2021-06-25 0.42 0.43 0.41 0.42 17.3M
2021-06-24 0.43 0.43 0.41 0.43 23.1M
2021-06-23 0.44 0.45 0.43 0.43 19.2M
2021-06-22 0.46 0.46 0.43 0.44 56.3M
2021-06-21 0.46 0.48 0.44 0.46 102.7M
2021-06-18 0.46 0.47 0.45 0.45 35.2M
2021-06-17 0.47 0.48 0.46 0.46 23.3M
2021-06-16 0.46 0.49 0.45 0.47 70.8M
2021-06-15 0.48 0.48 0.45 0.46 60.2M
2021-06-14 0.44 0.48 0.43 0.48 202.7M
2021-06-11 0.43 0.45 0.43 0.43 38.0M
2021-06-10 0.44 0.44 0.43 0.43 9.6M
2021-06-09 0.45 0.47 0.43 0.44 82.9M
2021-06-08 0.42 0.45 0.41 0.45 135.4M
2021-06-07 0.41 0.43 0.41 0.42 47.3M
2021-06-04 0.42 0.42 0.41 0.41 7.5M
2021-06-02 0.42 0.42 0.41 0.41 1.7M
2021-06-01 0.43 0.43 0.41 0.41 22.1M
2021-05-31 0.42 0.43 0.41 0.43 11.8M
2021-05-28 0.42 0.43 0.41 0.41 6.9M
2021-05-27 0.42 0.43 0.41 0.41 17.3M
2021-05-25 0.44 0.44 0.42 0.42 35.6M
2021-05-24 0.41 0.44 0.40 0.43 56.0M
2021-05-21 0.39 0.41 0.39 0.40 4.6M
2021-05-20 0.40 0.41 0.39 0.39 8.2M
2021-05-19 0.39 0.41 0.39 0.40 13.0M
2021-05-18 0.38 0.40 0.38 0.39 16.3M
2021-05-17 0.39 0.39 0.36 0.38 19.1M
2021-05-14 0.40 0.40 0.38 0.39 14.5M
2021-05-13 0.41 0.41 0.35 0.39 31.3M
2021-05-12 0.40 0.42 0.40 0.40 23.0M
2021-05-11 0.41 0.41 0.40 0.40 5.9M
2021-05-10 0.41 0.42 0.40 0.41 19.3M
2021-05-07 0.43 0.44 0.41 0.42 29.7M
2021-05-06 0.45 0.46 0.44 0.45 39.3M
2021-05-05 0.46 0.47 0.44 0.45 38.1M
2021-04-30 0.47 0.48 0.44 0.45 65.5M
2021-04-29 0.40 0.46 0.40 0.45 101.2M
2021-04-28 0.40 0.41 0.39 0.40 10.3M
2021-04-27 0.40 0.41 0.39 0.40 38.0M
2021-04-26 0.43 0.43 0.39 0.41 41.8M
2021-04-23 0.43 0.45 0.42 0.42 24.8M
2021-04-22 0.41 0.44 0.41 0.43 62.1M
2021-04-21 0.44 0.45 0.40 0.40 96.7M
2021-04-20 0.45 0.47 0.44 0.45 23.5M
2021-04-19 0.46 0.47 0.44 0.45 31.4M
2021-04-16 0.46 0.47 0.45 0.46 8.3M
2021-04-12 0.48 0.49 0.44 0.47 38.1M
2021-04-09 0.48 0.49 0.47 0.48 12.6M
2021-04-08 0.48 0.49 0.47 0.48 17.1M
2021-04-07 0.49 0.49 0.47 0.48 15.7M
2021-04-05 0.49 0.50 0.48 0.49 35.8M
2021-04-02 0.48 0.49 0.47 0.48 20.6M
2021-04-01 0.49 0.50 0.47 0.48 27.9M
2021-03-31 0.51 0.51 0.48 0.49 68.9M
2021-03-30 0.52 0.52 0.50 0.52 12.4M
2021-03-29 0.50 0.52 0.50 0.52 24.5M
2021-03-26 0.53 0.53 0.49 0.50 74.0M
2021-03-25 0.54 0.54 0.52 0.52 38.5M
2021-03-24 0.51 0.54 0.51 0.53 58.0M
2021-03-23 0.51 0.53 0.50 0.52 43.1M
2021-03-22 0.49 0.53 0.48 0.50 140.3M
2021-03-19 0.45 0.48 0.44 0.48 101.8M
2021-03-18 0.43 0.45 0.43 0.44 22.8M
2021-03-17 0.43 0.44 0.42 0.43 21.9M
2021-03-16 0.45 0.45 0.44 0.44 16.4M
2021-03-15 0.46 0.47 0.44 0.45 57.9M
2021-03-12 0.41 0.45 0.40 0.45 85.1M
2021-03-11 0.40 0.42 0.39 0.40 32.5M
2021-03-10 0.43 0.43 0.39 0.40 44.2M
2021-03-09 0.47 0.48 0.41 0.42 105.5M
2021-03-08 0.41 0.46 0.40 0.44 174.7M
2021-03-05 0.34 0.38 0.34 0.38 92.8M
2021-03-04 0.31 0.34 0.31 0.33 77.3M
2021-03-03 0.29 0.31 0.28 0.30 31.5M
2021-03-02 0.27 0.29 0.27 0.29 3.2M
2021-03-01 0.29 0.29 0.28 0.28 4.6M
2021-02-25 0.29 0.29 0.28 0.29 2.5M
2021-02-24 0.28 0.29 0.27 0.28 11.2M
2021-02-23 0.27 0.28 0.26 0.28 5.0M
2021-02-22 0.27 0.27 0.26 0.27 7.8M
2021-02-19 0.26 0.27 0.26 0.26 4.7M
2021-02-18 0.27 0.27 0.26 0.26 5.4M
2021-02-17 0.26 0.27 0.26 0.27 16.4M
2021-02-16 0.27 0.27 0.26 0.26 14.0M
2021-02-15 0.27 0.28 0.27 0.27 3.4M
2021-02-11 0.27 0.28 0.27 0.27 3.1M
2021-02-10 0.27 0.28 0.27 0.27 0.8M
2021-02-09 0.28 0.28 0.27 0.27 6.7M
2021-02-08 0.27 0.28 0.27 0.27 3.8M
2021-02-05 0.27 0.28 0.27 0.27 8.1M
2021-02-04 0.27 0.28 0.27 0.27 2.4M
2021-02-03 0.29 0.29 0.27 0.27 18.5M
2021-02-02 0.28 0.29 0.28 0.29 2.2M
2021-02-01 0.28 0.29 0.28 0.28 5.3M
2021-01-29 0.29 0.29 0.28 0.28 8.0M
2021-01-28 0.28 0.29 0.28 0.28 5.1M
2021-01-27 0.29 0.30 0.28 0.28 2.7M
2021-01-26 0.29 0.30 0.28 0.29 9.1M
2021-01-25 0.30 0.30 0.29 0.29 14.6M
2021-01-22 0.30 0.30 0.29 0.30 4.6M
2021-01-21 0.30 0.31 0.29 0.29 7.0M
2021-01-20 0.30 0.30 0.29 0.29 6.3M
2021-01-19 0.29 0.30 0.29 0.30 3.9M
2021-01-18 0.29 0.30 0.29 0.29 9.8M
2021-01-15 0.30 0.31 0.29 0.29 10.7M
2021-01-14 0.31 0.31 0.29 0.29 11.4M
2021-01-13 0.29 0.32 0.29 0.30 67.5M
2021-01-12 0.29 0.29 0.28 0.29 3.6M
2021-01-11 0.29 0.29 0.28 0.29 29.4M
2021-01-08 0.31 0.31 0.29 0.29 9.5M
2021-01-07 0.31 0.31 0.30 0.30 7.0M
2021-01-06 0.30 0.32 0.29 0.30 32.6M
2021-01-05 0.30 0.30 0.29 0.29 6.7M
2021-01-04 0.29 0.30 0.29 0.29 3.4M