Alpha Divisions PCL (ALPHAXm)

ALPHAXm
🏛️ Tailandia →
0.38
Última Actualización: 2025-09-29
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
2024-12-30 0.58 0.58 0.50 0.55 1.9M
2024-12-27 0.57 0.58 0.57 0.57 0.5M
2024-12-26 0.59 0.59 0.57 0.57 2.4M
2024-12-25 0.59 0.60 0.58 0.59 1.5M
2024-12-24 0.59 0.60 0.58 0.59 0.6M
2024-12-23 0.60 0.60 0.59 0.60 0.4M
2024-12-20 0.61 0.61 0.59 0.59 1.4M
2024-12-19 0.60 0.61 0.59 0.60 2.1M
2024-12-18 0.61 0.61 0.60 0.60 0.4M
2024-12-17 0.60 0.61 0.57 0.61 3.0M
2024-12-16 0.60 0.62 0.58 0.59 4.4M
2024-12-13 0.62 0.62 0.60 0.61 1.6M
2024-12-12 0.62 0.62 0.61 0.62 0.5M
2024-12-11 0.61 0.62 0.59 0.62 5.0M
2024-12-09 0.62 0.63 0.61 0.61 2.6M
2024-12-06 0.62 0.64 0.62 0.62 2.8M
2024-12-04 0.63 0.67 0.62 0.62 10.0M
2024-12-03 0.62 0.63 0.62 0.62 0.9M
2024-12-02 0.63 0.63 0.61 0.62 2.4M
2024-11-29 0.62 0.63 0.61 0.63 1.1M
2024-11-28 0.62 0.63 0.62 0.62 2.3M
2024-11-27 0.63 0.64 0.62 0.62 1.6M
2024-11-26 0.63 0.64 0.62 0.62 1.5M
2024-11-25 0.64 0.64 0.63 0.63 2.0M
2024-11-22 0.64 0.64 0.63 0.63 0.6M
2024-11-21 0.65 0.65 0.63 0.63 1.8M
2024-11-20 0.65 0.65 0.63 0.64 1.4M
2024-11-19 0.65 0.65 0.64 0.65 0.9M
2024-11-18 0.64 0.65 0.64 0.64 1.0M
2024-11-15 0.65 0.66 0.64 0.64 4.0M
2024-11-14 0.64 0.65 0.63 0.63 1.2M
2024-11-13 0.65 0.65 0.63 0.64 1.7M
2024-11-12 0.65 0.65 0.63 0.64 1.4M
2024-11-11 0.64 0.65 0.64 0.64 0.7M
2024-11-08 0.66 0.66 0.64 0.64 1.4M
2024-11-07 0.65 0.66 0.65 0.66 1.5M
2024-11-06 0.65 0.67 0.64 0.65 2.3M
2024-11-05 0.66 0.67 0.65 0.65 0.8M
2024-11-04 0.66 0.67 0.64 0.66 1.8M
2024-11-01 0.65 0.66 0.64 0.66 2.2M
2024-10-31 0.69 0.69 0.64 0.66 11.0M
2024-10-30 0.70 0.70 0.67 0.69 1.8M
2024-10-29 0.68 0.69 0.67 0.68 1.5M
2024-10-28 0.67 0.69 0.66 0.68 4.1M
2024-10-25 0.69 0.70 0.67 0.68 1.8M
2024-10-24 0.67 0.70 0.67 0.70 5.2M
2024-10-22 0.68 0.72 0.66 0.66 8.6M
2024-10-21 0.64 0.68 0.64 0.67 3.3M
2024-10-18 0.66 0.66 0.64 0.65 1.5M
2024-10-17 0.65 0.66 0.64 0.66 1.6M
2024-10-16 0.65 0.66 0.64 0.65 4.5M
2024-10-15 0.66 0.66 0.65 0.65 2.2M
2024-10-11 0.65 0.67 0.65 0.66 2.9M
2024-10-10 0.66 0.68 0.66 0.66 2.4M
2024-10-09 0.68 0.68 0.66 0.67 1.6M
2024-10-08 0.69 0.69 0.68 0.68 1.1M
2024-10-07 0.67 0.68 0.66 0.68 3.6M
2024-10-04 0.67 0.69 0.66 0.67 2.8M
2024-10-03 0.67 0.68 0.66 0.66 1.4M
2024-10-02 0.68 0.68 0.66 0.67 1.9M
2024-10-01 0.69 0.70 0.65 0.68 9.1M
2024-09-30 0.69 0.70 0.68 0.69 1.3M
2024-09-27 0.71 0.71 0.69 0.69 3.6M
2024-09-26 0.72 0.73 0.70 0.71 3.4M
2024-09-25 0.74 0.75 0.72 0.72 11.3M
2024-09-24 0.73 0.73 0.71 0.73 2.7M
2024-09-23 0.75 0.75 0.72 0.72 4.2M
2024-09-20 0.72 0.74 0.72 0.73 6.7M
2024-09-19 0.70 0.71 0.69 0.71 6.6M
2024-09-18 0.68 0.70 0.68 0.68 3.9M
2024-09-17 0.69 0.70 0.68 0.68 4.9M
2024-09-16 0.67 0.68 0.66 0.68 3.2M
2024-09-13 0.65 0.68 0.64 0.66 9.9M
2024-09-12 0.64 0.66 0.63 0.64 2.6M
2024-09-11 0.65 0.65 0.63 0.64 1.5M
2024-09-10 0.65 0.66 0.64 0.64 4.9M
2024-09-09 0.65 0.66 0.64 0.65 4.4M
2024-09-06 0.64 0.65 0.62 0.65 14.6M
2024-09-05 0.64 0.65 0.62 0.64 6.7M
2024-09-04 0.63 0.64 0.62 0.63 2.6M
2024-09-03 0.64 0.64 0.63 0.63 5.5M
2024-09-02 0.64 0.65 0.63 0.64 5.1M
2024-08-30 0.64 0.65 0.63 0.63 1.7M
2024-08-29 0.65 0.65 0.63 0.64 5.0M
2024-08-28 0.68 0.68 0.65 0.65 2.1M
2024-08-27 0.66 0.68 0.66 0.67 6.1M
2024-08-26 0.65 0.66 0.64 0.65 3.6M
2024-08-23 0.65 0.66 0.64 0.65 1.9M
2024-08-22 0.66 0.66 0.64 0.65 1.9M
2024-08-21 0.65 0.66 0.64 0.65 5.1M
2024-08-20 0.65 0.66 0.65 0.65 2.7M
2024-08-19 0.66 0.67 0.65 0.66 1.9M
2024-08-16 0.66 0.66 0.64 0.66 0.7M
2024-08-15 0.66 0.66 0.64 0.65 1.2M
2024-08-14 0.65 0.67 0.64 0.65 2.4M
2024-08-13 0.65 0.66 0.65 0.66 1.7M
2024-08-09 0.66 0.68 0.65 0.65 2.4M
2024-08-08 0.65 0.66 0.64 0.65 3.7M
2024-08-07 0.66 0.67 0.64 0.65 3.9M
2024-08-06 0.67 0.69 0.65 0.66 2.2M
2024-08-05 0.69 0.69 0.65 0.66 4.0M
2024-08-02 0.69 0.69 0.68 0.68 2.0M
2024-08-01 0.71 0.72 0.69 0.69 1.8M
2024-07-31 0.71 0.71 0.69 0.71 2.5M
2024-07-30 0.70 0.71 0.69 0.71 2.9M
2024-07-26 0.69 0.70 0.69 0.69 0.6M
2024-07-25 0.70 0.71 0.69 0.69 1.3M
2024-07-24 0.69 0.71 0.69 0.69 1.3M
2024-07-23 0.71 0.72 0.68 0.70 3.3M
2024-07-19 0.71 0.74 0.70 0.71 3.5M
2024-07-18 0.73 0.73 0.70 0.71 3.8M
2024-07-17 0.76 0.78 0.73 0.73 7.3M
2024-07-16 0.82 0.82 0.76 0.76 10.9M
2024-07-15 0.78 0.81 0.77 0.81 18.3M
2024-07-12 0.75 0.79 0.73 0.77 14.2M
2024-07-11 0.76 0.77 0.74 0.74 6.2M
2024-07-10 0.76 0.78 0.75 0.76 5.4M
2024-07-09 0.73 0.78 0.72 0.76 16.1M
2024-07-08 0.66 0.70 0.66 0.70 4.3M
2024-07-05 0.67 0.67 0.65 0.66 1.5M
2024-07-04 0.66 0.69 0.66 0.66 4.2M
2024-07-03 0.67 0.68 0.64 0.66 9.3M
2024-07-02 0.70 0.70 0.66 0.67 8.3M
2024-07-01 0.72 0.72 0.70 0.70 2.4M
2024-06-28 0.71 0.73 0.70 0.71 2.8M
2024-06-27 0.72 0.74 0.71 0.72 1.9M
2024-06-26 0.73 0.73 0.72 0.72 1.3M
2024-06-25 0.74 0.74 0.72 0.72 2.5M
2024-06-24 0.75 0.76 0.71 0.74 4.7M
2024-06-21 0.76 0.76 0.73 0.75 1.5M
2024-06-20 0.70 0.75 0.69 0.75 4.2M
2024-06-19 0.73 0.73 0.67 0.71 6.7M
2024-06-18 0.73 0.74 0.72 0.72 1.2M
2024-06-17 0.73 0.73 0.70 0.72 4.1M
2024-06-14 0.76 0.77 0.74 0.74 1.8M
2024-06-13 0.76 0.78 0.73 0.75 4.1M
2024-06-12 0.76 0.79 0.76 0.76 5.0M
2024-06-11 0.72 0.77 0.72 0.75 9.3M
2024-06-10 0.74 0.74 0.69 0.71 14.0M
2024-06-07 0.72 0.74 0.72 0.73 1.6M
2024-06-06 0.76 0.76 0.72 0.72 7.0M
2024-06-05 0.73 0.77 0.73 0.75 5.3M
2024-06-04 0.79 0.79 0.73 0.73 12.0M
2024-05-31 0.80 0.81 0.78 0.78 2.5M
2024-05-30 0.78 0.81 0.78 0.79 2.1M
2024-05-29 0.78 0.79 0.78 0.78 3.5M
2024-05-28 0.79 0.80 0.76 0.78 8.9M
2024-05-27 0.80 0.81 0.78 0.79 5.1M
2024-05-24 0.79 0.82 0.79 0.79 5.1M
2024-05-23 0.81 0.82 0.80 0.81 3.9M
2024-05-21 0.82 0.83 0.80 0.80 8.6M
2024-05-20 0.85 0.85 0.81 0.82 10.6M
2024-05-17 0.86 0.86 0.83 0.84 10.1M
2024-05-16 0.86 0.88 0.85 0.85 12.8M
2024-05-15 0.87 0.89 0.85 0.85 15.4M
2024-05-14 0.90 0.91 0.86 0.87 31.3M
2024-05-13 0.83 0.90 0.78 0.89 51.0M
2024-05-10 0.83 0.85 0.83 0.83 7.6M
2024-05-09 0.86 0.87 0.83 0.83 18.7M
2024-05-08 0.89 0.90 0.85 0.85 25.3M
2024-05-07 0.90 0.91 0.88 0.88 12.2M
2024-05-03 0.88 0.90 0.88 0.90 5.1M
2024-05-02 0.92 0.92 0.86 0.88 45.3M
2024-04-30 0.87 0.94 0.86 0.89 51.1M
2024-04-29 0.87 0.88 0.86 0.87 13.1M
2024-04-26 0.86 0.88 0.85 0.86 15.3M
2024-04-25 0.84 0.86 0.84 0.85 14.8M
2024-04-24 0.83 0.86 0.83 0.84 21.1M
2024-04-23 0.90 0.91 0.79 0.83 88.1M
2024-04-22 0.88 0.91 0.87 0.89 21.7M
2024-04-19 0.86 0.89 0.85 0.86 21.1M
2024-04-18 0.90 0.91 0.86 0.90 32.2M
2024-04-17 0.89 0.92 0.88 0.89 40.3M
2024-04-11 0.87 0.93 0.84 0.91 94.5M
2024-04-10 0.83 0.90 0.82 0.87 48.2M
2024-04-09 0.76 0.83 0.76 0.82 26.8M
2024-04-05 0.76 0.77 0.74 0.76 20.7M
2024-04-04 0.80 0.81 0.76 0.78 37.3M
2024-04-03 0.81 0.82 0.79 0.80 21.8M
2024-04-02 0.83 0.83 0.81 0.81 27.5M
2024-04-01 0.80 0.85 0.80 0.81 70.8M
2024-03-29 0.79 0.81 0.78 0.79 21.7M
2024-03-28 0.79 0.81 0.77 0.78 48.5M
2024-03-27 0.75 0.80 0.74 0.79 95.2M
2024-03-26 0.71 0.75 0.70 0.74 45.8M
2024-03-25 0.71 0.73 0.70 0.70 6.4M
2024-03-22 0.73 0.76 0.70 0.71 56.3M
2024-03-21 0.75 0.75 0.70 0.71 43.8M
2024-03-20 0.68 0.75 0.67 0.74 67.2M
2024-03-19 0.70 0.72 0.65 0.68 44.4M
2024-03-18 0.69 0.73 0.69 0.70 89.1M
2024-03-15 0.65 0.69 0.63 0.69 69.0M
2024-03-14 0.56 0.64 0.55 0.64 63.8M
2024-03-13 0.51 0.57 0.50 0.55 29.6M
2024-03-12 0.46 0.53 0.44 0.50 56.6M
2024-03-11 0.46 0.47 0.45 0.46 10.5M
2024-03-08 0.48 0.48 0.44 0.46 11.3M
2024-03-07 0.49 0.49 0.46 0.47 5.0M
2024-03-06 0.47 0.49 0.47 0.48 6.2M
2024-03-05 0.46 0.52 0.46 0.47 36.1M
2024-03-04 0.50 0.52 0.45 0.46 50.4M
2024-03-01 0.51 0.52 0.48 0.50 23.8M
2024-02-29 0.51 0.53 0.50 0.50 7.5M
2024-02-28 0.54 0.56 0.52 0.52 28.5M
2024-02-27 0.56 0.57 0.54 0.54 14.7M
2024-02-23 0.59 0.59 0.55 0.56 17.6M
2024-02-22 0.59 0.60 0.57 0.58 11.5M
2024-02-21 0.60 0.61 0.58 0.58 5.9M
2024-02-20 0.59 0.62 0.59 0.59 16.7M
2024-02-19 0.56 0.63 0.56 0.59 36.2M
2024-02-16 0.56 0.57 0.52 0.55 33.2M
2024-02-15 0.57 0.57 0.55 0.56 2.5M
2024-02-14 0.56 0.57 0.56 0.56 5.3M
2024-02-13 0.55 0.59 0.55 0.56 14.3M
2024-02-12 0.56 0.57 0.55 0.55 4.3M
2024-02-09 0.56 0.57 0.55 0.55 5.2M
2024-02-08 0.57 0.58 0.56 0.56 4.4M
2024-02-07 0.57 0.58 0.56 0.56 9.5M
2024-02-06 0.55 0.57 0.55 0.57 9.2M
2024-02-05 0.56 0.56 0.54 0.55 22.2M
2024-02-02 0.57 0.58 0.54 0.55 34.2M
2024-02-01 0.56 0.58 0.56 0.56 18.1M
2024-01-31 0.59 0.59 0.56 0.56 22.3M
2024-01-30 0.56 0.60 0.56 0.59 33.9M
2024-01-29 0.58 0.60 0.56 0.57 41.4M
2024-01-26 0.58 0.60 0.57 0.58 10.3M
2024-01-25 0.59 0.60 0.58 0.58 11.6M
2024-01-24 0.59 0.60 0.58 0.59 11.0M
2024-01-23 0.62 0.62 0.57 0.59 25.8M
2024-01-22 0.60 0.63 0.58 0.61 35.8M
2024-01-19 0.61 0.62 0.60 0.60 2.3M
2024-01-18 0.61 0.62 0.60 0.60 13.5M
2024-01-17 0.62 0.64 0.61 0.61 13.3M
2024-01-16 0.64 0.65 0.62 0.62 18.4M
2024-01-15 0.66 0.68 0.64 0.64 24.9M
2024-01-12 0.66 0.68 0.65 0.66 26.5M
2024-01-11 0.66 0.68 0.65 0.66 21.9M
2024-01-10 0.66 0.68 0.64 0.66 30.3M
2024-01-09 0.65 0.69 0.65 0.65 50.0M
2024-01-08 0.65 0.66 0.61 0.65 41.6M
2024-01-05 0.64 0.67 0.64 0.64 35.6M
2024-01-04 0.62 0.67 0.60 0.64 124.1M
2024-01-03 0.68 0.68 0.61 0.61 83.3M
2024-01-02 0.62 0.71 0.62 0.67 93.6M