Addtech Hub PCL (ADDm)

ADDm
🏛️ Tailandia →
3.28
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 31.50 32.75 31.00 31.50 1.3M
2021-12-29 29.75 33.00 29.75 31.75 3.6M
2021-12-28 34.00 34.00 29.00 30.25 4.5M
2021-12-27 31.25 33.75 30.25 33.75 3.6M
2021-12-24 28.00 31.75 27.50 31.75 8.0M
2021-12-23 26.25 28.00 25.50 28.00 1.7M
2021-12-22 24.90 26.75 24.90 26.75 0.6M
2021-12-21 25.00 25.75 24.70 24.80 0.4M
2021-12-20 26.50 26.50 24.50 25.00 0.8M
2021-12-17 26.00 26.50 25.75 26.25 0.3M
2021-12-16 27.50 27.50 26.00 26.00 0.6M
2021-12-15 27.75 27.75 27.00 27.00 0.4M
2021-12-14 26.50 27.25 26.25 27.00 0.4M
2021-12-13 26.75 27.00 25.75 26.25 1.1M
2021-12-09 27.75 27.75 26.50 26.75 1.1M
2021-12-08 28.00 28.75 27.00 27.75 1.1M
2021-12-07 29.00 29.00 27.75 28.00 0.9M
2021-12-03 29.50 30.50 28.75 28.75 2.1M
2021-12-02 29.25 29.50 28.25 29.25 1.7M
2021-12-01 27.50 29.00 27.50 28.75 2.2M
2021-11-30 27.75 28.50 27.00 27.25 1.2M
2021-11-29 26.75 27.50 25.75 27.50 1.0M
2021-11-26 27.25 27.75 26.50 26.50 0.9M
2021-11-25 28.00 28.50 27.00 27.00 0.8M
2021-11-24 28.50 29.00 27.75 28.25 2.0M
2021-11-23 27.75 28.75 26.75 28.25 4.0M
2021-11-22 27.00 28.50 25.75 28.50 7.5M
2021-11-19 23.80 25.25 23.30 24.90 3.2M
2021-11-18 21.80 23.30 21.70 23.30 1.3M
2021-11-17 21.30 22.20 21.30 21.60 0.5M
2021-11-16 22.50 22.50 21.50 21.50 1.5M
2021-11-15 22.90 22.90 22.00 22.30 0.4M
2021-11-12 23.00 23.00 22.60 22.70 0.1M
2021-11-11 22.90 24.10 22.20 22.80 1.3M
2021-11-10 21.70 23.70 21.60 23.00 1.3M
2021-11-09 21.60 21.70 21.40 21.70 0.1M
2021-11-08 21.70 21.70 21.40 21.60 0.1M
2021-11-05 21.60 21.70 21.30 21.40 0.2M
2021-11-04 21.80 21.90 21.50 21.50 0.4M
2021-11-03 22.00 22.00 21.70 21.80 0.2M
2021-11-02 21.80 22.00 21.20 21.70 0.5M
2021-11-01 22.90 22.90 21.70 21.70 0.3M
2021-10-29 21.60 22.20 21.50 22.20 0.6M
2021-10-28 23.20 23.20 21.00 21.40 2.7M
2021-10-27 24.80 24.80 17.90 23.00 0.6M
2021-10-26 25.00 25.00 24.50 24.60 0.2M
2021-10-25 24.90 25.00 24.70 24.80 0.1M
2021-10-21 24.80 24.90 24.70 24.90 0.1M
2021-10-20 24.70 24.80 24.60 24.60 0.2M
2021-10-19 25.00 25.25 24.60 24.60 0.3M
2021-10-18 24.80 25.00 24.70 25.00 0.3M
2021-10-15 25.00 25.00 24.70 24.80 0.2M
2021-10-14 25.00 25.25 24.70 24.70 0.8M
2021-10-12 26.00 26.00 25.25 25.25 0.4M
2021-10-11 26.00 26.25 25.50 26.00 0.3M
2021-10-08 27.00 27.00 25.75 25.75 0.5M
2021-10-07 26.00 26.75 25.75 26.75 0.4M
2021-10-06 26.00 26.25 25.75 26.00 0.5M
2021-10-05 26.50 26.50 25.75 26.25 0.3M
2021-10-04 27.00 27.00 26.00 26.50 0.2M
2021-10-01 26.50 27.00 26.25 26.75 0.3M
2021-09-30 27.25 27.75 26.75 27.00 0.6M
2021-09-29 26.75 27.25 26.25 27.00 0.5M
2021-09-28 27.50 27.75 27.00 27.25 1.0M
2021-09-27 28.25 28.50 27.00 27.75 4.1M
2021-09-23 25.75 27.75 25.25 27.00 5.4M
2021-09-22 24.50 25.50 24.50 25.50 1.6M
2021-09-21 24.50 24.80 24.20 24.50 0.9M
2021-09-20 24.80 25.00 24.40 24.50 1.4M
2021-09-17 25.25 25.25 24.80 24.90 0.5M
2021-09-16 25.00 25.50 24.80 25.00 0.5M
2021-09-15 25.00 25.50 24.90 24.90 0.4M
2021-09-14 25.00 25.50 24.90 24.90 0.5M
2021-09-13 25.75 25.75 24.90 24.90 0.4M
2021-09-10 25.25 26.50 24.60 26.00 0.5M
2021-09-09 26.00 26.00 24.80 25.25 0.8M
2021-09-08 26.75 27.00 25.50 26.00 0.7M
2021-09-07 24.80 27.00 24.50 26.75 1.9M
2021-09-06 24.40 24.70 24.40 24.60 0.4M
2021-09-03 24.50 24.50 24.10 24.30 0.3M
2021-09-02 24.50 24.70 23.90 24.50 1.2M
2021-09-01 26.00 26.50 24.00 24.60 3.3M
2021-08-31 27.75 27.75 25.50 25.50 1.8M
2021-08-30 28.00 28.25 27.50 28.00 0.3M
2021-08-27 27.75 28.00 27.50 27.75 0.3M
2021-08-26 28.00 28.00 27.50 27.75 0.2M
2021-08-25 28.00 28.25 27.00 27.75 0.3M
2021-08-24 27.00 28.75 27.00 28.25 0.8M
2021-08-23 28.00 28.25 27.00 27.00 1.0M
2021-08-20 28.50 28.50 28.00 28.00 0.3M
2021-08-19 28.50 28.75 28.00 28.50 0.3M
2021-08-18 29.75 29.75 28.00 28.50 0.5M
2021-08-17 28.25 29.50 28.25 29.25 0.8M
2021-08-16 28.00 28.75 27.00 28.25 1.2M
2021-08-13 29.75 30.50 28.25 28.50 2.3M
2021-08-11 32.25 33.25 28.75 29.50 7.0M
2021-08-10 36.00 37.75 32.50 33.00 5.0M
2021-08-09 35.50 37.75 35.50 35.75 2.6M
2021-08-06 34.50 37.00 34.00 35.00 4.4M
2021-08-05 33.25 35.00 32.00 35.00 6.5M
2021-08-04 29.00 31.50 28.25 31.25 5.3M
2021-08-03 28.00 29.00 28.00 29.00 0.9M
2021-08-02 30.25 30.25 27.75 28.00 1.9M
2021-07-30 30.25 30.50 29.00 29.50 2.3M
2021-07-29 29.00 30.00 28.50 29.50 1.2M
2021-07-27 28.25 28.75 28.00 28.75 0.6M
2021-07-23 29.50 30.00 28.00 28.50 2.0M
2021-07-22 28.50 30.50 28.50 29.50 1.2M
2021-07-21 29.00 29.50 28.75 28.75 0.5M
2021-07-20 29.75 29.75 28.00 29.00 1.1M
2021-07-19 30.50 30.75 29.50 29.50 0.6M
2021-07-16 30.50 31.25 30.50 30.75 0.3M
2021-07-15 30.50 32.50 30.25 30.75 2.2M
2021-07-14 30.50 30.75 29.75 30.25 0.3M
2021-07-13 29.50 31.00 29.25 30.75 0.8M
2021-07-12 30.50 30.50 29.25 29.75 0.6M
2021-07-09 26.75 29.50 26.75 29.00 2.6M
2021-07-08 30.00 30.75 27.75 27.75 3.5M
2021-07-07 31.50 32.00 31.00 31.00 0.6M
2021-07-06 31.75 31.75 31.00 31.75 0.7M
2021-07-05 31.75 32.50 30.50 31.75 1.7M
2021-07-02 30.00 32.50 28.75 31.75 2.7M
2021-07-01 29.75 30.25 29.50 30.00 0.9M
2021-06-30 28.00 30.25 28.00 29.75 2.4M
2021-06-29 28.25 28.50 27.25 28.00 1.0M
2021-06-28 25.50 28.00 25.50 28.00 2.1M
2021-06-25 26.25 26.50 25.25 25.75 0.6M
2021-06-24 25.75 26.00 24.90 26.00 1.6M
2021-06-23 25.75 26.50 25.50 26.00 1.4M
2021-06-22 26.25 26.25 24.40 26.00 4.4M
2021-06-21 24.30 26.25 24.00 25.50 3.5M
2021-06-18 23.20 26.50 23.00 24.80 12.4M
2021-06-17 23.00 23.40 22.80 22.80 1.7M
2021-06-16 23.80 24.30 23.00 23.00 7.5M
2021-06-15 22.80 23.80 22.60 23.40 8.6M
2021-06-14 21.00 24.40 21.00 22.40 26.6M
2021-06-11 20.10 20.60 19.50 20.60 10.6M
2021-06-10 19.40 20.40 19.10 20.00 10.6M
2021-06-09 18.00 19.80 18.00 19.50 22.9M
2021-06-08 17.70 18.10 17.30 17.90 3.6M
2021-06-07 17.80 19.10 17.40 17.70 24.2M
2021-06-04 16.10 17.60 16.10 17.30 17.6M
2021-06-02 15.80 16.00 15.40 15.70 2.4M
2021-06-01 15.80 16.10 15.70 15.80 4.2M
2021-05-31 16.70 16.90 15.40 15.50 12.5M
2021-05-28 17.40 17.50 16.60 16.70 6.7M
2021-05-27 17.50 18.00 17.20 17.20 6.9M
2021-05-25 16.40 18.60 16.20 17.70 33.1M
2021-05-24 15.40 16.50 15.30 16.40 9.4M
2021-05-21 15.20 16.10 14.80 15.40 21.2M
2021-05-20 17.30 18.10 14.80 14.80 96.3M