Advanced Info Tech (AIT)

AIT
🏛️ Tailandia →
4.92
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
2022-12-30 6.50 6.85 6.45 6.80 11.6M
2022-12-29 6.45 6.60 6.40 6.50 3.9M
2022-12-28 6.50 6.50 6.35 6.45 3.0M
2022-12-27 6.55 6.55 6.45 6.50 5.0M
2022-12-26 6.60 6.65 6.50 6.50 3.6M
2022-12-23 6.45 6.65 6.45 6.50 11.6M
2022-12-22 6.55 6.60 6.40 6.45 3.0M
2022-12-21 6.20 6.55 6.20 6.55 6.0M
2022-12-20 6.30 6.30 6.15 6.20 2.3M
2022-12-19 6.15 6.30 6.15 6.25 1.6M
2022-12-16 6.25 6.25 6.10 6.20 4.0M
2022-12-15 6.35 6.35 6.25 6.30 1.1M
2022-12-14 6.35 6.40 6.30 6.35 0.9M
2022-12-13 6.40 6.40 6.25 6.30 1.4M
2022-12-09 6.35 6.40 6.35 6.40 0.7M
2022-12-08 6.40 6.40 6.30 6.35 2.2M
2022-12-07 6.45 6.50 6.40 6.40 0.9M
2022-12-06 6.45 6.50 6.40 6.45 0.9M
2022-12-02 6.60 6.65 6.40 6.45 4.1M
2022-12-01 6.55 6.75 6.50 6.55 7.6M
2022-11-30 6.50 6.55 6.40 6.45 2.1M
2022-11-29 6.55 6.60 6.45 6.50 1.8M
2022-11-28 6.55 6.70 6.50 6.55 4.7M
2022-11-25 6.40 6.65 6.35 6.55 6.0M
2022-11-24 6.40 6.40 6.25 6.30 1.8M
2022-11-23 6.30 6.40 6.25 6.40 2.6M
2022-11-22 6.50 6.50 6.25 6.25 3.9M
2022-11-21 6.50 6.60 6.45 6.50 2.9M
2022-11-18 6.60 6.65 6.40 6.55 6.2M
2022-11-17 6.65 6.70 6.55 6.60 3.8M
2022-11-16 6.75 6.80 6.60 6.70 4.5M
2022-11-15 6.65 6.80 6.65 6.80 3.6M
2022-11-14 7.05 7.05 6.55 6.65 10.4M
2022-11-11 6.80 7.05 6.80 7.05 24.9M
2022-11-10 6.70 6.85 6.60 6.75 13.5M
2022-11-09 6.60 6.70 6.55 6.65 7.9M
2022-11-08 6.55 6.70 6.50 6.50 6.8M
2022-11-07 6.50 6.65 6.45 6.55 5.7M
2022-11-04 6.55 6.60 6.40 6.50 3.8M
2022-11-03 6.40 6.65 6.40 6.50 9.4M
2022-11-02 6.40 6.55 6.25 6.45 8.6M
2022-11-01 6.20 6.40 6.20 6.35 2.9M
2022-10-31 6.40 6.45 6.15 6.20 4.6M
2022-10-28 6.55 6.55 6.35 6.40 3.5M
2022-10-27 6.30 6.60 6.20 6.55 22.2M
2022-10-26 6.00 6.35 6.00 6.30 25.1M
2022-10-25 5.85 6.05 5.75 5.95 6.7M
2022-10-21 5.80 5.90 5.80 5.80 3.4M
2022-10-20 5.85 5.90 5.80 5.80 3.0M
2022-10-19 5.95 6.05 5.80 5.85 8.9M
2022-10-18 5.60 5.75 5.60 5.70 2.0M
2022-10-17 5.55 5.65 5.45 5.60 2.8M
2022-10-12 5.50 5.55 5.40 5.50 4.1M
2022-10-11 5.50 5.60 5.45 5.50 13.9M
2022-10-10 5.65 5.65 5.50 5.55 6.8M
2022-10-07 5.80 5.80 5.65 5.70 1.6M
2022-10-06 5.75 5.85 5.75 5.80 3.7M
2022-10-05 5.70 5.80 5.65 5.70 2.5M
2022-10-04 5.75 5.75 5.60 5.70 2.9M
2022-10-03 5.70 5.75 5.60 5.65 2.2M
2022-09-30 5.60 5.75 5.55 5.70 4.0M
2022-09-29 5.85 5.90 5.55 5.60 10.0M
2022-09-28 5.70 5.80 5.55 5.75 8.4M
2022-09-27 5.95 6.05 5.60 5.70 20.5M
2022-09-26 6.05 6.20 5.85 5.85 18.3M
2022-09-23 6.30 6.35 6.10 6.15 5.6M
2022-09-22 6.30 6.45 6.30 6.30 5.0M
2022-09-21 6.55 6.55 6.25 6.30 8.1M
2022-09-20 6.35 6.55 6.35 6.50 6.3M
2022-09-19 6.40 6.45 6.30 6.30 3.2M
2022-09-16 6.70 6.75 6.30 6.35 18.7M
2022-09-15 7.05 7.10 6.65 6.70 17.7M
2022-09-14 6.90 7.10 6.85 7.05 18.5M
2022-09-13 6.60 7.30 6.50 7.05 48.3M
2022-09-12 6.65 6.70 6.45 6.55 7.5M
2022-09-09 6.35 6.70 6.35 6.60 20.7M
2022-09-08 6.35 6.35 6.20 6.25 2.4M
2022-09-07 6.25 6.30 6.15 6.25 1.7M
2022-09-06 6.10 6.30 6.05 6.25 3.6M
2022-09-05 6.20 6.20 6.05 6.10 1.6M
2022-09-02 6.20 6.25 6.10 6.20 0.9M
2022-09-01 6.20 6.30 6.15 6.15 1.6M
2022-08-31 6.35 6.35 6.20 6.20 2.4M
2022-08-30 6.35 6.55 6.30 6.35 4.6M
2022-08-29 6.40 6.45 6.30 6.35 2.3M
2022-08-26 6.50 6.55 6.45 6.45 1.5M
2022-08-25 6.55 6.60 6.40 6.50 5.4M
2022-08-24 6.70 6.90 6.70 6.80 3.9M
2022-08-23 6.70 6.75 6.65 6.70 2.0M
2022-08-22 6.75 6.85 6.70 6.70 1.8M
2022-08-19 6.75 6.90 6.70 6.70 2.2M
2022-08-18 6.80 6.90 6.70 6.75 2.3M
2022-08-17 6.95 7.10 6.70 6.85 14.0M
2022-08-16 6.80 7.15 6.75 7.05 10.5M
2022-08-15 6.40 7.00 6.30 6.90 37.2M
2022-08-11 6.20 6.65 6.15 6.50 11.5M
2022-08-10 6.25 6.25 6.10 6.15 1.8M
2022-08-09 6.15 6.35 6.15 6.25 6.2M
2022-08-08 6.00 6.25 5.95 6.10 5.3M
2022-08-05 6.10 6.10 6.00 6.00 1.4M
2022-08-04 5.95 6.15 5.95 6.05 7.5M
2022-08-03 5.85 6.00 5.85 5.90 0.8M
2022-08-02 6.00 6.05 5.90 5.90 2.7M
2022-08-01 5.95 6.05 5.90 6.00 2.0M
2022-07-27 5.90 5.95 5.85 5.95 1.3M
2022-07-26 5.95 5.95 5.85 5.95 1.6M
2022-07-25 5.80 6.00 5.75 5.90 3.8M
2022-07-22 5.75 5.85 5.75 5.80 1.4M
2022-07-21 5.65 5.85 5.65 5.75 2.1M
2022-07-20 5.70 5.70 5.65 5.65 1.1M
2022-07-19 5.65 5.65 5.55 5.65 1.2M
2022-07-18 5.60 5.65 5.55 5.60 1.2M
2022-07-15 5.65 5.65 5.50 5.55 1.6M
2022-07-14 5.60 5.80 5.60 5.60 2.4M
2022-07-12 5.75 5.75 5.60 5.70 1.1M
2022-07-11 5.65 5.75 5.65 5.70 0.8M
2022-07-08 5.80 5.85 5.65 5.65 2.9M
2022-07-07 5.60 5.80 5.60 5.80 2.4M
2022-07-06 5.55 5.70 5.50 5.60 3.9M
2022-07-05 5.80 5.95 5.65 5.65 4.7M
2022-07-04 6.00 6.05 5.80 5.80 4.0M
2022-07-01 5.95 6.05 5.95 5.95 1.2M
2022-06-30 6.20 6.20 5.95 5.95 8.6M
2022-06-29 6.15 6.35 6.10 6.20 13.5M
2022-06-28 6.05 6.15 6.00 6.05 1.7M
2022-06-27 6.05 6.15 6.00 6.05 2.5M
2022-06-24 6.00 6.05 5.95 6.00 1.1M
2022-06-23 5.95 6.00 5.90 5.95 2.1M
2022-06-22 6.10 6.10 5.90 5.95 2.5M
2022-06-21 6.00 6.10 6.00 6.10 2.9M
2022-06-20 6.10 6.10 5.95 6.00 1.8M
2022-06-17 5.90 6.05 5.85 6.05 6.1M
2022-06-16 6.15 6.25 6.00 6.00 6.2M
2022-06-15 6.30 6.30 5.90 6.05 14.4M
2022-06-14 6.25 6.35 6.20 6.20 6.2M
2022-06-13 6.50 6.55 6.30 6.30 16.0M
2022-06-10 6.70 6.80 6.65 6.65 3.3M
2022-06-09 6.75 6.85 6.70 6.70 4.5M
2022-06-08 6.80 6.90 6.70 6.70 4.2M
2022-06-07 6.80 6.90 6.75 6.75 3.0M
2022-06-06 6.80 6.85 6.75 6.75 1.6M
2022-06-02 6.80 6.90 6.80 6.80 1.6M
2022-06-01 7.00 7.05 6.75 6.80 8.8M
2022-05-31 7.10 7.10 6.90 6.95 6.0M
2022-05-30 6.95 7.15 6.90 7.10 13.4M
2022-05-27 6.80 7.00 6.75 6.90 6.6M
2022-05-26 6.80 6.90 6.75 6.75 1.4M
2022-05-25 6.85 6.90 6.80 6.80 1.6M
2022-05-24 6.95 7.00 6.80 6.80 2.9M
2022-05-23 7.00 7.05 6.90 6.95 1.4M
2022-05-20 7.00 7.05 6.85 6.95 3.2M
2022-05-19 6.80 7.05 6.75 6.90 7.3M
2022-05-18 6.65 7.05 6.65 6.95 15.1M
2022-05-17 6.55 6.70 6.50 6.65 3.2M
2022-05-13 6.40 6.60 6.30 6.50 9.9M
2022-05-12 6.60 6.60 6.30 6.40 8.6M
2022-05-11 6.65 6.70 6.55 6.60 3.6M
2022-05-10 6.60 6.65 6.45 6.65 4.4M
2022-05-09 6.65 6.75 6.45 6.65 6.9M
2022-05-06 6.35 6.70 6.35 6.70 6.3M
2022-05-05 6.90 6.90 6.60 6.65 6.1M
2022-05-03 7.10 7.15 6.80 6.80 6.4M
2022-04-29 7.05 7.25 7.05 7.05 12.1M
2022-04-28 6.65 7.15 6.60 7.05 19.2M
2022-04-27 6.70 6.75 6.60 6.65 6.9M
2022-04-26 6.95 7.00 6.75 6.75 11.9M
2022-04-25 6.95 7.00 6.90 6.90 6.6M
2022-04-22 7.00 7.10 7.00 7.05 3.1M
2022-04-21 7.00 7.10 6.95 7.05 6.8M
2022-04-20 7.20 7.40 7.15 7.25 21.1M
2022-04-19 7.20 7.25 7.10 7.15 7.2M
2022-04-18 7.15 7.30 7.10 7.20 7.5M
2022-04-12 7.00 7.15 6.95 7.15 2.9M
2022-04-11 7.05 7.10 7.00 7.00 5.0M
2022-04-08 7.10 7.25 7.10 7.20 10.8M
2022-04-07 7.30 7.35 6.95 7.05 33.9M
2022-04-05 7.50 7.65 7.30 7.35 29.1M
2022-04-04 7.45 7.50 7.40 7.45 6.6M
2022-04-01 7.45 7.65 7.30 7.40 20.2M
2022-03-31 7.45 7.65 7.40 7.45 18.1M
2022-03-30 7.45 7.50 7.25 7.40 19.4M
2022-03-29 7.95 8.00 7.35 7.40 43.7M
2022-03-28 8.05 8.10 7.90 7.95 20.7M
2022-03-25 7.95 8.25 7.90 8.05 41.0M
2022-03-24 7.90 8.10 7.85 7.90 17.7M
2022-03-23 7.90 8.35 7.80 7.95 48.1M
2022-03-22 7.50 8.05 7.25 8.00 89.4M
2022-03-21 6.80 7.55 6.75 7.50 87.5M
2022-03-18 6.85 6.90 6.75 6.75 2.9M
2022-03-17 6.90 6.95 6.80 6.85 5.3M
2022-03-16 6.70 6.90 6.70 6.80 3.5M
2022-03-15 6.80 6.90 6.70 6.70 5.2M
2022-03-14 6.85 6.95 6.75 6.80 3.8M
2022-03-11 6.70 6.85 6.65 6.80 3.0M
2022-03-10 6.90 6.90 6.65 6.70 8.7M
2022-03-09 6.60 6.80 6.55 6.80 6.3M
2022-03-08 6.60 6.75 6.30 6.50 15.1M
2022-03-07 6.70 6.75 6.45 6.60 17.8M
2022-03-04 7.00 7.00 6.85 6.85 12.1M
2022-03-03 7.05 7.15 7.00 7.05 10.0M
2022-03-02 7.05 7.10 6.95 7.00 9.9M
2022-03-01 7.15 7.30 6.95 7.05 20.5M
2022-02-28 7.05 7.20 6.90 7.05 16.3M
2022-02-25 6.90 7.20 6.90 7.05 19.5M
2022-02-24 7.15 7.25 6.75 6.85 27.8M
2022-02-23 7.30 7.40 7.10 7.15 39.4M
2022-02-22 7.00 7.25 6.85 7.10 55.7M
2022-02-21 7.05 7.60 6.80 6.90 103.9M
2022-02-18 6.30 7.40 6.20 7.00 123.9M
2022-02-17 6.00 6.35 5.95 6.25 33.5M
2022-02-15 6.10 6.15 5.85 5.95 15.5M
2022-02-14 5.75 6.00 5.65 6.00 12.5M
2022-02-11 5.70 5.85 5.65 5.80 4.6M
2022-02-10 5.75 5.80 5.70 5.70 2.9M
2022-02-09 5.85 5.90 5.75 5.75 6.3M
2022-02-08 5.85 5.90 5.75 5.80 7.3M
2022-02-07 6.00 6.00 5.80 5.80 5.7M
2022-02-04 6.05 6.05 5.90 5.95 4.7M
2022-02-03 6.15 6.25 6.00 6.05 8.2M
2022-02-02 6.05 6.15 6.05 6.10 2.5M
2022-02-01 6.05 6.20 6.05 6.05 3.5M
2022-01-31 5.90 6.10 5.85 6.05 6.2M
2022-01-28 5.85 5.90 5.75 5.90 6.1M
2022-01-27 5.70 5.95 5.65 5.85 17.1M
2022-01-26 5.90 6.00 5.65 5.70 14.9M
2022-01-25 6.15 6.15 5.80 5.95 9.9M
2022-01-24 6.20 6.35 6.10 6.10 8.1M
2022-01-21 6.15 6.35 6.10 6.15 8.1M
2022-01-20 6.35 6.35 6.15 6.20 4.2M
2022-01-19 6.50 6.55 6.25 6.30 15.5M
2022-01-18 6.20 6.60 6.20 6.45 32.2M
2022-01-17 6.20 6.25 6.10 6.15 3.0M
2022-01-14 6.25 6.30 6.10 6.15 6.8M
2022-01-13 6.35 6.40 6.25 6.25 7.4M
2022-01-12 6.30 6.40 6.20 6.30 7.8M
2022-01-11 6.25 6.25 6.10 6.20 6.9M
2022-01-10 6.20 6.40 6.15 6.20 24.0M
2022-01-07 5.95 6.15 5.80 6.10 36.3M
2022-01-06 5.69 5.69 5.50 5.53 27.8M
2022-01-05 5.84 5.87 5.65 5.69 23.9M
2022-01-04 6.03 6.03 5.76 5.84 29.2M