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
2023-12-28 18.50 18.60 18.30 18.60 5.6M
2023-12-27 18.50 18.60 18.40 18.60 4.3M
2023-12-26 18.40 18.50 18.30 18.50 5.1M
2023-12-25 18.10 18.50 18.00 18.40 6.0M
2023-12-22 18.10 18.10 18.00 18.10 1.2M
2023-12-21 18.10 18.20 18.00 18.10 3.1M
2023-12-20 17.90 18.30 17.90 18.20 6.7M
2023-12-19 18.00 18.10 17.80 17.90 4.1M
2023-12-18 17.80 18.20 17.80 18.00 7.5M
2023-12-15 17.20 18.00 17.20 17.90 10.1M
2023-12-14 17.20 17.40 17.10 17.20 8.0M
2023-12-13 17.50 17.60 17.10 17.10 7.9M
2023-12-12 18.00 18.10 17.50 17.50 10.4M
2023-12-08 18.10 18.10 17.90 18.10 5.6M
2023-12-07 17.80 18.20 17.80 18.10 8.2M
2023-12-06 17.80 17.80 17.50 17.70 5.4M
2023-12-04 17.80 17.90 17.70 17.80 3.6M
2023-12-01 17.60 17.80 17.60 17.80 2.6M
2023-11-30 17.80 17.90 17.50 17.60 11.1M
2023-11-29 17.90 18.00 17.80 17.80 3.7M
2023-11-28 18.00 18.00 17.80 17.90 3.4M
2023-11-27 17.90 18.00 17.80 17.90 2.1M
2023-11-24 17.90 18.10 17.80 17.90 3.8M
2023-11-23 17.90 18.10 17.80 17.90 5.5M
2023-11-22 18.10 18.20 17.90 17.90 4.1M
2023-11-21 18.20 18.30 18.10 18.10 9.1M
2023-11-20 17.80 18.30 17.80 18.20 9.9M
2023-11-17 17.90 18.00 17.70 17.80 5.3M
2023-11-16 18.20 18.30 17.80 17.90 6.2M
2023-11-15 18.10 18.40 18.10 18.20 7.0M
2023-11-14 18.10 18.20 17.60 17.90 7.7M
2023-11-13 18.00 18.20 17.90 18.00 4.3M
2023-11-10 18.20 18.30 17.80 18.00 8.2M
2023-11-09 18.30 18.40 18.10 18.30 6.8M
2023-11-08 18.50 18.60 18.30 18.30 6.2M
2023-11-07 18.90 18.90 18.50 18.50 5.2M
2023-11-06 18.90 19.00 18.80 18.90 3.8M
2023-11-03 18.50 18.90 18.50 18.80 7.3M
2023-11-02 18.40 18.70 18.20 18.50 11.8M
2023-11-01 18.30 18.50 18.10 18.40 7.3M
2023-10-31 18.40 18.50 18.10 18.40 5.8M
2023-10-30 18.30 18.60 18.30 18.40 6.8M
2023-10-27 18.20 18.50 18.00 18.40 7.0M
2023-10-26 18.50 18.60 18.10 18.20 8.9M
2023-10-25 18.60 18.80 18.50 18.50 6.9M
2023-10-24 19.00 19.00 18.50 18.50 9.8M
2023-10-20 19.30 19.30 18.90 19.00 7.0M
2023-10-19 19.30 19.50 19.20 19.30 3.1M
2023-10-18 19.40 19.50 19.10 19.50 6.6M
2023-10-17 19.50 19.50 19.40 19.40 1.7M
2023-10-16 19.70 19.80 19.10 19.50 10.1M
2023-10-12 19.90 20.00 19.80 19.90 1.5M
2023-10-11 19.90 20.10 19.70 19.90 7.0M
2023-10-10 19.70 19.90 19.50 19.90 5.7M
2023-10-09 19.40 19.50 19.30 19.40 3.4M
2023-10-06 19.70 19.80 19.30 19.40 11.4M
2023-10-05 20.10 20.10 19.50 19.60 12.3M
2023-10-04 19.90 20.20 19.90 20.10 2.6M
2023-10-03 20.00 20.10 19.90 19.90 4.0M
2023-10-02 20.20 20.30 19.90 20.10 5.6M
2023-09-29 20.30 20.40 20.10 20.10 2.8M
2023-09-28 20.10 20.40 20.00 20.20 4.0M
2023-09-27 20.10 20.30 20.00 20.10 4.8M
2023-09-26 20.50 20.60 20.10 20.10 8.2M
2023-09-25 20.90 20.90 20.50 20.50 2.5M
2023-09-22 20.80 20.90 20.60 20.90 3.0M
2023-09-21 20.70 20.90 20.70 20.80 3.7M
2023-09-20 20.80 20.90 20.70 20.90 4.1M
2023-09-19 20.90 21.10 20.80 20.90 2.5M
2023-09-18 21.10 21.20 20.80 20.80 3.2M
2023-09-15 21.20 21.30 21.00 21.10 2.5M
2023-09-14 21.40 21.40 21.20 21.20 1.5M
2023-09-13 21.10 21.40 21.00 21.30 3.9M
2023-09-12 21.20 21.20 21.00 21.00 7.4M
2023-09-11 21.70 21.80 21.30 21.40 3.9M
2023-09-08 21.60 21.70 21.50 21.60 2.0M
2023-09-07 21.30 21.70 21.30 21.60 6.0M
2023-09-06 21.40 21.50 21.30 21.40 2.0M
2023-09-05 21.50 21.60 21.40 21.40 1.6M
2023-09-04 21.70 21.70 21.30 21.50 5.8M
2023-09-01 21.80 21.80 21.60 21.70 6.9M
2023-08-31 21.50 21.80 21.40 21.70 11.1M
2023-08-30 21.10 21.60 21.10 21.50 7.1M
2023-08-29 21.20 21.30 21.10 21.10 5.7M
2023-08-28 21.30 21.30 21.10 21.20 1.8M
2023-08-25 20.80 21.30 20.80 21.20 6.1M
2023-08-24 20.40 21.00 20.40 20.80 10.0M
2023-08-23 20.60 20.60 20.30 20.50 5.4M
2023-08-22 20.50 20.70 20.30 20.60 8.8M
2023-08-21 21.00 21.20 20.90 21.10 6.3M
2023-08-18 20.90 21.10 20.80 21.00 8.1M
2023-08-17 21.00 21.10 20.80 20.90 10.7M
2023-08-16 21.00 21.20 20.80 21.10 6.9M
2023-08-15 21.10 21.30 20.90 21.10 5.2M
2023-08-11 21.30 21.30 21.00 21.10 4.1M
2023-08-10 20.90 21.30 20.90 21.20 8.4M
2023-08-09 20.70 21.10 20.50 20.90 11.1M
2023-08-08 20.60 20.70 20.40 20.40 2.1M
2023-08-07 20.60 20.70 20.40 20.50 3.9M
2023-08-04 21.00 21.00 20.60 20.70 4.3M
2023-08-03 21.00 21.10 20.80 20.90 4.6M
2023-08-02 21.10 21.20 20.90 21.00 3.8M
2023-07-31 21.00 21.20 20.90 21.20 5.5M
2023-07-27 20.90 21.00 20.70 21.00 4.9M
2023-07-26 20.80 21.00 20.70 20.90 1.6M
2023-07-25 21.00 21.10 20.70 20.80 4.2M
2023-07-24 21.00 21.20 20.80 20.90 3.0M
2023-07-21 21.40 21.50 21.00 21.00 8.3M
2023-07-20 21.60 21.80 21.40 21.40 10.5M
2023-07-19 21.20 21.50 21.10 21.30 6.6M
2023-07-18 21.20 21.40 21.00 21.10 3.4M
2023-07-17 20.90 21.40 20.70 21.20 10.9M
2023-07-14 20.40 20.80 20.30 20.70 2.7M
2023-07-13 20.30 20.40 20.20 20.30 2.4M
2023-07-12 20.20 20.40 20.10 20.30 2.8M
2023-07-11 20.30 20.40 20.10 20.20 2.2M
2023-07-10 20.20 20.40 20.10 20.30 3.5M
2023-07-07 20.20 20.40 20.10 20.20 1.3M
2023-07-06 20.40 20.40 20.10 20.20 3.3M
2023-07-05 20.50 20.50 20.20 20.30 3.2M
2023-07-04 20.30 20.60 20.30 20.40 2.0M
2023-07-03 20.30 20.30 20.00 20.20 3.1M
2023-06-30 20.10 20.30 20.00 20.20 5.1M
2023-06-29 19.80 20.20 19.80 20.00 3.0M
2023-06-28 19.80 20.20 19.70 19.80 5.0M
2023-06-27 20.00 20.00 19.60 19.80 9.9M
2023-06-26 20.10 20.20 19.90 20.00 5.5M
2023-06-23 20.40 20.50 20.20 20.30 3.4M
2023-06-22 20.60 20.70 20.40 20.50 3.6M
2023-06-21 21.10 21.20 20.60 20.60 3.3M
2023-06-20 20.80 21.30 20.70 21.20 6.6M
2023-06-19 20.80 20.90 20.70 20.80 0.9M
2023-06-16 20.90 21.00 20.80 20.90 2.4M
2023-06-15 21.20 21.30 20.80 20.90 3.5M
2023-06-14 21.30 21.40 21.10 21.20 2.9M
2023-06-13 21.20 21.40 21.10 21.30 2.8M
2023-06-12 21.20 21.30 21.10 21.20 2.5M
2023-06-09 21.20 21.40 21.10 21.30 5.2M
2023-06-08 20.60 21.50 20.60 21.40 9.7M
2023-06-07 20.40 20.80 20.30 20.70 5.3M
2023-06-06 20.30 20.40 20.20 20.30 2.4M
2023-06-02 20.20 20.30 20.10 20.20 2.4M
2023-06-01 20.00 20.40 19.80 20.20 5.8M
2023-05-31 20.60 20.70 20.10 20.20 10.7M
2023-05-30 20.90 21.00 20.60 20.70 6.2M
2023-05-29 20.80 20.90 20.70 20.90 1.9M
2023-05-26 20.80 20.80 20.60 20.70 2.3M
2023-05-25 20.90 20.90 20.50 20.70 5.4M
2023-05-24 20.30 21.00 20.30 20.80 9.5M
2023-05-23 20.30 20.50 20.10 20.40 4.4M
2023-05-22 20.30 20.30 19.80 20.30 7.1M
2023-05-19 20.40 20.50 20.20 20.40 4.8M
2023-05-18 20.30 20.50 20.10 20.30 8.4M
2023-05-17 20.80 20.80 19.90 20.00 9.6M
2023-05-16 21.10 21.10 20.70 20.70 3.2M
2023-05-15 21.00 21.10 20.70 21.10 5.1M
2023-05-12 21.30 21.30 20.80 21.00 5.4M
2023-05-11 21.60 21.60 21.00 21.30 5.1M
2023-05-10 21.10 21.50 20.90 21.40 5.7M
2023-05-09 21.00 21.00 20.60 20.90 7.1M
2023-05-08 20.60 21.00 20.60 20.90 6.8M
2023-05-03 21.30 21.40 21.00 21.30 8.0M
2023-05-02 21.30 21.40 21.20 21.30 4.4M
2023-04-28 21.40 21.60 21.20 21.20 4.7M
2023-04-27 21.00 21.50 21.00 21.40 4.0M
2023-04-26 21.20 21.20 20.80 21.00 6.1M
2023-04-25 21.60 21.70 21.20 21.20 5.2M
2023-04-24 22.80 22.80 21.50 21.60 13.4M
2023-04-21 22.80 22.90 22.40 22.70 6.1M
2023-04-20 22.70 22.80 22.60 22.80 3.9M
2023-04-19 22.80 22.90 22.60 22.70 4.3M
2023-04-18 22.90 23.00 22.80 22.90 5.4M
2023-04-17 22.60 23.00 22.60 22.80 6.0M
2023-04-12 22.50 22.80 22.50 22.60 5.7M
2023-04-11 22.30 22.50 22.30 22.40 3.1M
2023-04-10 22.20 22.50 22.20 22.30 1.6M
2023-04-07 22.40 22.40 22.20 22.20 1.5M
2023-04-05 22.70 22.70 22.20 22.20 2.3M
2023-04-04 22.70 22.80 22.30 22.60 3.6M
2023-04-03 22.20 22.70 22.20 22.60 6.2M
2023-03-31 22.50 22.50 22.20 22.20 2.6M
2023-03-30 22.30 22.50 22.20 22.40 3.4M
2023-03-29 22.60 22.60 22.10 22.40 2.4M
2023-03-28 22.50 22.70 22.50 22.60 2.8M
2023-03-27 22.40 22.60 22.20 22.40 5.3M
2023-03-24 22.40 22.40 22.00 22.20 5.8M
2023-03-23 22.20 22.50 22.10 22.30 4.4M
2023-03-22 22.10 22.30 22.00 22.10 3.5M
2023-03-21 22.10 22.20 21.70 22.00 9.5M
2023-03-20 22.20 22.30 22.00 22.10 6.0M
2023-03-17 22.00 22.40 21.90 22.20 5.0M
2023-03-16 21.60 22.10 21.60 22.00 7.3M
2023-03-15 21.50 22.10 21.50 21.80 10.0M
2023-03-14 22.20 22.30 21.00 21.10 13.5M
2023-03-13 22.50 22.70 22.10 22.20 5.1M
2023-03-10 22.70 22.90 22.50 22.60 7.0M
2023-03-09 22.80 23.00 22.60 22.80 10.5M
2023-03-08 22.50 22.90 22.50 22.80 9.0M
2023-03-07 22.50 22.60 22.30 22.40 5.2M
2023-03-03 22.80 22.80 22.50 22.50 2.1M
2023-03-02 22.60 22.80 22.50 22.70 5.4M
2023-03-01 22.80 22.90 22.50 22.70 7.6M
2023-02-28 22.90 23.00 22.70 22.80 9.2M
2023-02-27 22.80 23.00 22.70 23.00 8.2M
2023-02-24 22.90 23.00 22.70 22.80 10.9M
2023-02-23 23.40 23.40 22.60 22.70 13.2M
2023-02-22 24.20 24.30 23.20 23.40 16.2M
2023-02-21 24.00 24.20 23.80 24.10 6.9M
2023-02-20 24.20 24.30 23.90 24.00 4.3M
2023-02-17 24.00 24.20 23.90 24.20 6.7M
2023-02-16 24.20 24.30 23.90 23.90 8.7M
2023-02-15 24.20 24.50 24.10 24.20 5.4M
2023-02-14 24.40 24.50 24.20 24.20 7.0M
2023-02-13 24.40 24.70 24.30 24.40 5.0M
2023-02-10 24.10 24.70 23.90 24.50 9.6M
2023-02-09 24.70 24.70 24.10 24.20 11.1M
2023-02-08 24.60 24.80 24.40 24.50 10.1M
2023-02-07 24.40 24.70 24.10 24.50 17.1M
2023-02-06 24.40 24.50 24.20 24.20 4.7M
2023-02-03 24.30 24.50 24.10 24.30 5.4M
2023-02-02 24.20 24.60 24.10 24.20 9.2M
2023-02-01 24.30 24.40 24.00 24.10 8.2M
2023-01-31 23.80 24.30 23.70 24.20 8.1M
2023-01-30 24.00 24.20 23.80 23.90 6.8M
2023-01-27 23.70 24.10 23.60 24.00 12.1M
2023-01-26 23.70 24.00 23.60 23.70 13.2M
2023-01-25 23.60 23.80 23.50 23.70 9.3M
2023-01-24 23.60 23.80 23.50 23.60 6.0M
2023-01-23 23.20 23.60 23.10 23.40 9.4M
2023-01-20 23.60 23.80 23.20 23.20 7.3M
2023-01-19 23.10 23.80 23.10 23.70 8.3M
2023-01-18 23.50 23.60 23.10 23.20 4.5M
2023-01-17 23.60 23.60 23.40 23.60 3.6M
2023-01-16 23.60 23.90 23.50 23.60 5.6M
2023-01-13 23.80 23.90 23.60 23.70 2.5M
2023-01-12 23.90 24.00 23.60 23.80 8.1M
2023-01-11 23.90 24.00 23.70 23.80 5.0M
2023-01-10 23.90 23.90 23.60 23.90 6.2M
2023-01-09 24.00 24.20 23.80 23.90 6.5M
2023-01-06 23.70 24.10 23.60 23.80 11.2M
2023-01-05 24.40 24.40 23.50 23.60 12.8M
2023-01-04 24.40 24.50 24.00 24.40 9.1M
2023-01-03 24.40 24.80 24.40 24.40 5.3M