Supalai PCL (SPALI)

SPALI
🏛️ Thailand →
18.10
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
2022-12-30 24.80 24.80 24.30 24.30 8.0M
2022-12-29 24.70 24.90 24.70 24.80 3.0M
2022-12-28 25.00 25.00 24.60 24.80 7.6M
2022-12-27 24.80 25.00 24.70 25.00 9.1M
2022-12-26 24.70 25.00 24.70 24.70 5.8M
2022-12-23 24.80 25.00 24.70 24.70 6.1M
2022-12-22 24.70 24.90 24.70 24.80 2.0M
2022-12-21 24.90 24.90 24.60 24.70 3.8M
2022-12-20 24.90 25.00 24.60 24.90 10.2M
2022-12-19 24.80 25.00 24.70 24.90 6.6M
2022-12-16 24.60 25.00 24.60 24.70 9.0M
2022-12-15 24.90 25.00 24.60 24.70 5.2M
2022-12-14 25.00 25.25 24.80 25.00 9.4M
2022-12-13 24.50 25.25 24.40 25.25 20.8M
2022-12-09 24.50 24.50 24.20 24.40 10.3M
2022-12-08 24.60 24.80 24.50 24.60 9.7M
2022-12-07 24.50 24.80 24.30 24.50 13.9M
2022-12-06 24.00 24.50 23.80 24.50 15.8M
2022-12-02 23.60 24.10 23.60 24.00 14.1M
2022-12-01 23.10 23.80 23.10 23.70 20.2M
2022-11-30 22.70 23.20 22.60 23.00 11.1M
2022-11-29 22.80 23.10 22.40 23.00 14.5M
2022-11-28 22.60 22.80 22.40 22.80 7.8M
2022-11-25 22.70 22.80 22.60 22.70 5.8M
2022-11-24 22.90 23.00 22.60 22.70 5.6M
2022-11-23 22.80 23.00 22.80 22.90 5.2M
2022-11-22 22.80 23.10 22.70 22.90 10.5M
2022-11-21 22.70 22.90 22.60 22.70 8.8M
2022-11-18 22.90 22.90 22.40 22.60 12.6M
2022-11-17 23.00 23.20 22.70 23.00 16.6M
2022-11-16 23.10 23.10 22.70 23.10 15.2M
2022-11-15 23.10 23.10 22.60 23.10 12.1M
2022-11-14 22.80 23.30 22.70 23.10 16.2M
2022-11-11 23.00 23.00 22.60 22.70 17.0M
2022-11-10 22.00 22.90 21.80 22.90 31.7M
2022-11-09 21.90 22.00 21.40 22.00 20.7M
2022-11-08 21.50 21.90 21.50 21.70 11.8M
2022-11-07 21.80 21.90 21.40 21.60 10.5M
2022-11-04 22.00 22.00 21.60 21.80 9.6M
2022-11-03 21.30 22.10 21.30 21.90 24.7M
2022-11-02 21.00 21.80 21.00 21.30 27.4M
2022-11-01 20.90 21.20 20.90 20.90 19.9M
2022-10-31 20.90 21.20 20.70 21.00 18.4M
2022-10-28 21.30 21.30 20.80 21.00 10.7M
2022-10-27 21.10 21.30 20.80 21.30 18.8M
2022-10-26 20.50 21.40 20.50 21.00 31.4M
2022-10-25 20.10 20.40 20.10 20.30 11.7M
2022-10-21 19.90 19.90 19.60 19.90 6.0M
2022-10-20 19.40 19.90 19.30 19.90 13.3M
2022-10-19 19.50 19.50 19.20 19.40 6.8M
2022-10-18 19.20 19.50 19.20 19.50 14.6M
2022-10-17 19.00 19.10 18.80 18.90 4.8M
2022-10-12 18.80 18.90 18.60 18.90 4.1M
2022-10-11 18.90 19.00 18.50 18.70 5.5M
2022-10-10 18.80 19.00 18.70 18.90 3.8M
2022-10-07 19.10 19.10 18.80 18.80 3.9M
2022-10-06 19.00 19.20 18.90 19.00 4.9M
2022-10-05 18.80 18.90 18.70 18.80 1.1M
2022-10-04 18.70 18.90 18.50 18.80 6.0M
2022-10-03 18.90 19.00 18.50 18.50 11.0M
2022-09-30 18.90 19.10 18.80 18.90 7.7M
2022-09-29 19.00 19.00 18.70 18.80 6.0M
2022-09-28 19.00 19.10 18.80 18.80 8.3M
2022-09-27 19.00 19.20 18.90 19.00 3.4M
2022-09-26 19.30 19.40 18.90 19.00 5.7M
2022-09-23 19.30 19.40 19.20 19.30 4.2M
2022-09-22 19.10 19.40 19.10 19.30 5.4M
2022-09-21 19.30 19.40 19.20 19.20 4.8M
2022-09-20 19.10 19.40 19.10 19.40 9.5M
2022-09-19 19.00 19.10 18.90 18.90 3.5M
2022-09-16 19.00 19.10 18.80 18.90 12.4M
2022-09-15 19.10 19.20 18.90 19.00 7.2M
2022-09-14 19.20 19.20 19.00 19.00 6.8M
2022-09-13 19.50 19.50 19.10 19.20 15.7M
2022-09-12 19.30 19.50 19.30 19.50 11.5M
2022-09-09 19.30 19.40 19.20 19.30 7.7M
2022-09-08 19.30 19.50 19.20 19.20 12.8M
2022-09-07 19.30 19.40 19.20 19.20 2.6M
2022-09-06 19.40 19.40 19.20 19.30 11.5M
2022-09-05 19.40 19.50 19.30 19.40 1.0M
2022-09-02 19.60 19.60 19.30 19.50 2.1M
2022-09-01 19.60 19.70 19.40 19.40 3.4M
2022-08-31 19.60 19.70 19.50 19.50 2.2M
2022-08-30 19.50 19.80 19.50 19.60 7.3M
2022-08-29 19.50 19.70 19.40 19.50 4.9M
2022-08-26 19.60 19.80 19.50 19.60 4.6M
2022-08-25 19.70 19.70 19.50 19.70 2.6M
2022-08-24 19.50 19.70 19.40 19.70 4.0M
2022-08-23 19.70 19.70 19.40 19.60 9.4M
2022-08-22 20.30 20.60 20.20 20.30 10.0M
2022-08-19 20.30 20.40 20.20 20.30 3.5M
2022-08-18 20.40 20.50 20.10 20.30 9.0M
2022-08-17 20.50 20.60 20.40 20.40 6.7M
2022-08-16 20.50 20.60 20.40 20.50 4.1M
2022-08-15 20.40 20.60 20.40 20.50 5.6M
2022-08-11 20.20 20.60 20.20 20.40 11.4M
2022-08-10 20.20 20.40 20.10 20.20 15.5M
2022-08-09 19.90 20.00 19.80 19.90 2.2M
2022-08-08 20.00 20.00 19.60 19.80 2.4M
2022-08-05 19.90 20.00 19.60 20.00 6.4M
2022-08-04 19.50 19.80 19.40 19.70 15.5M
2022-08-03 19.50 19.60 19.20 19.40 4.3M
2022-08-02 19.40 19.70 19.30 19.50 6.1M
2022-08-01 19.40 19.60 19.30 19.60 5.6M
2022-07-27 19.30 19.60 19.20 19.40 6.9M
2022-07-26 19.30 19.50 19.10 19.30 10.4M
2022-07-25 18.80 19.40 18.70 19.30 10.3M
2022-07-22 18.70 18.80 18.50 18.70 4.2M
2022-07-21 18.60 18.60 18.30 18.60 5.0M
2022-07-20 18.40 18.70 18.20 18.70 4.7M
2022-07-19 18.50 18.50 18.20 18.40 3.1M
2022-07-18 18.30 18.60 18.30 18.40 3.5M
2022-07-15 18.50 18.60 18.10 18.30 10.6M
2022-07-14 19.10 19.10 18.30 18.50 9.5M
2022-07-12 19.00 19.20 18.90 18.90 8.2M
2022-07-11 18.90 19.20 18.80 19.00 4.5M
2022-07-08 19.00 19.00 18.60 18.80 5.4M
2022-07-07 18.70 19.00 18.70 19.00 3.8M
2022-07-06 18.50 19.10 18.50 18.70 10.1M
2022-07-05 18.50 18.60 18.40 18.40 3.6M
2022-07-04 18.90 18.90 18.40 18.50 9.1M
2022-07-01 18.60 19.00 18.60 18.90 3.8M
2022-06-30 18.90 19.00 18.50 18.60 14.4M
2022-06-29 19.00 19.20 18.90 18.90 9.8M
2022-06-28 19.00 19.20 18.90 19.10 5.6M
2022-06-27 18.90 19.20 18.80 19.00 12.8M
2022-06-24 19.30 19.30 18.60 18.90 15.5M
2022-06-23 19.30 19.60 19.10 19.20 7.9M
2022-06-22 19.30 19.40 19.10 19.20 11.4M
2022-06-21 19.20 19.50 19.20 19.30 3.4M
2022-06-20 19.10 19.30 18.90 19.20 3.5M
2022-06-17 19.40 19.40 19.00 19.10 11.8M
2022-06-16 19.80 19.80 19.40 19.40 8.3M
2022-06-15 19.80 19.90 19.60 19.70 8.9M
2022-06-14 19.60 20.00 19.50 19.60 12.5M
2022-06-13 19.80 19.90 19.40 19.40 13.4M
2022-06-10 20.30 20.30 19.80 19.90 16.7M
2022-06-09 20.40 20.70 20.20 20.30 10.2M
2022-06-08 20.50 20.50 20.30 20.40 5.2M
2022-06-07 20.60 20.60 20.20 20.40 6.5M
2022-06-06 20.50 20.80 20.50 20.70 5.4M
2022-06-02 20.60 20.70 20.40 20.60 8.4M
2022-06-01 20.60 20.80 20.40 20.70 8.1M
2022-05-31 20.70 20.70 20.40 20.40 9.3M
2022-05-30 20.50 20.80 20.40 20.60 7.5M
2022-05-27 20.60 20.60 20.30 20.40 4.9M
2022-05-26 20.40 20.60 20.40 20.50 5.6M
2022-05-25 20.60 20.70 20.50 20.50 5.0M
2022-05-24 20.70 20.80 20.50 20.60 5.3M
2022-05-23 20.50 20.80 20.30 20.60 7.4M
2022-05-20 20.40 20.60 20.30 20.50 4.5M
2022-05-19 20.30 20.50 20.20 20.20 3.4M
2022-05-18 20.40 20.60 20.30 20.50 4.7M
2022-05-17 20.50 20.80 20.10 20.30 7.1M
2022-05-13 20.50 20.60 20.30 20.50 3.4M
2022-05-12 20.90 21.00 20.40 20.60 5.6M
2022-05-11 21.10 21.20 20.60 20.80 5.6M
2022-05-10 20.80 21.30 20.70 21.30 5.5M
2022-05-09 21.50 21.60 20.80 20.80 7.3M
2022-05-06 21.80 21.90 21.40 21.60 7.4M
2022-05-05 22.00 22.20 21.80 21.90 3.8M
2022-05-03 22.00 22.40 22.00 22.00 8.2M
2022-04-29 21.80 22.00 21.80 21.90 2.6M
2022-04-28 21.90 22.00 21.70 21.80 7.1M
2022-04-27 22.00 22.10 21.70 22.10 9.7M
2022-04-26 22.60 22.80 22.50 22.80 5.8M
2022-04-25 22.50 22.70 22.30 22.60 7.4M
2022-04-22 22.50 22.70 22.30 22.60 4.7M
2022-04-21 22.50 22.60 22.10 22.50 7.2M
2022-04-20 22.40 22.70 22.20 22.60 7.4M
2022-04-19 22.40 22.50 22.30 22.30 4.6M
2022-04-18 22.60 22.60 22.00 22.20 4.3M
2022-04-12 22.30 22.60 22.20 22.50 3.5M
2022-04-11 22.00 22.80 21.90 22.40 17.0M
2022-04-08 21.70 22.20 21.60 21.90 9.2M
2022-04-07 21.80 21.80 21.50 21.60 7.9M
2022-04-05 21.90 22.00 21.90 21.90 2.8M
2022-04-04 21.70 22.00 21.70 21.90 4.3M
2022-04-01 21.70 21.80 21.60 21.70 7.6M
2022-03-31 21.80 21.90 21.70 21.70 4.7M
2022-03-30 21.90 22.00 21.80 21.90 5.4M
2022-03-29 22.00 22.20 21.80 21.90 8.2M
2022-03-28 22.00 22.10 21.90 22.00 1.3M
2022-03-25 22.00 22.10 21.90 22.00 3.7M
2022-03-24 22.20 22.30 22.00 22.10 3.2M
2022-03-23 22.00 22.40 22.00 22.30 9.5M
2022-03-22 22.00 22.10 21.80 21.90 2.2M
2022-03-21 22.00 22.10 21.90 21.90 3.8M
2022-03-18 22.20 22.40 21.90 21.90 11.3M
2022-03-17 22.10 22.30 22.00 22.20 6.6M
2022-03-16 21.90 22.10 21.70 22.00 4.4M
2022-03-15 21.90 21.90 21.50 21.80 6.2M
2022-03-14 22.00 22.00 21.60 21.90 4.3M
2022-03-11 21.80 22.00 21.70 22.00 2.8M
2022-03-10 21.90 22.00 21.50 21.80 6.8M
2022-03-09 21.60 21.80 21.30 21.80 2.8M
2022-03-08 21.80 21.80 21.10 21.50 8.1M
2022-03-07 21.90 22.10 21.50 21.70 13.0M
2022-03-04 22.10 22.30 21.90 22.20 3.1M
2022-03-03 22.30 22.30 22.10 22.30 4.6M
2022-03-02 22.20 22.40 22.10 22.30 8.2M
2022-03-01 22.00 22.20 21.90 22.00 10.4M
2022-02-28 21.80 22.10 21.70 22.00 6.0M
2022-02-25 21.70 22.20 21.70 22.00 17.5M
2022-02-24 21.80 22.00 21.30 21.50 21.3M
2022-02-23 22.80 22.90 21.70 22.00 23.0M
2022-02-22 22.20 22.60 22.20 22.40 4.9M
2022-02-21 22.50 22.90 22.30 22.40 8.5M
2022-02-18 22.90 23.20 22.60 22.70 7.5M
2022-02-17 23.40 23.50 22.90 23.00 10.5M
2022-02-15 23.30 23.50 23.10 23.40 4.8M
2022-02-14 22.90 23.30 22.90 23.20 6.1M
2022-02-11 23.40 23.40 22.90 23.00 4.3M
2022-02-10 23.50 23.60 23.20 23.40 9.8M
2022-02-09 23.20 23.40 23.00 23.20 8.1M
2022-02-08 22.70 23.40 22.70 23.20 12.4M
2022-02-07 22.60 22.80 22.50 22.70 5.9M
2022-02-04 22.50 22.80 22.20 22.60 10.8M
2022-02-03 22.60 23.00 22.40 22.50 11.1M
2022-02-02 22.80 22.90 22.50 22.70 4.2M
2022-02-01 22.80 23.00 22.80 22.80 4.4M
2022-01-31 22.90 23.20 22.60 22.70 7.1M
2022-01-28 22.80 23.50 22.60 22.80 39.1M
2022-01-27 22.60 22.90 22.40 22.70 19.7M
2022-01-26 22.40 23.00 22.10 22.50 9.6M
2022-01-25 22.20 22.60 22.10 22.40 6.9M
2022-01-24 22.20 22.80 22.10 22.10 12.5M
2022-01-21 22.10 22.20 21.90 21.90 3.3M
2022-01-20 21.90 22.20 21.90 22.00 3.2M
2022-01-19 22.10 22.20 21.90 21.90 3.5M
2022-01-18 22.20 22.30 22.00 22.00 2.4M
2022-01-17 22.40 22.50 22.10 22.20 2.7M
2022-01-14 22.10 22.50 22.00 22.30 3.9M
2022-01-13 22.20 22.30 22.00 22.20 1.7M
2022-01-12 22.10 22.40 22.10 22.20 5.6M
2022-01-11 22.40 22.50 21.80 21.90 9.8M
2022-01-10 22.00 22.60 22.00 22.60 7.5M
2022-01-07 22.10 22.20 21.90 22.10 5.0M
2022-01-06 22.50 22.60 21.90 22.10 7.3M
2022-01-05 22.70 22.70 22.40 22.50 8.8M
2022-01-04 22.70 22.90 22.60 22.70 9.1M