Bangchak Sriracha PCL (BSRC)

BSRC
🏛️ Tailandia →
4.54
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
2023-12-28 8.50 8.50 8.35 8.50 1.5M
2023-12-27 8.60 8.60 8.40 8.45 1.5M
2023-12-26 8.55 8.55 8.50 8.55 0.4M
2023-12-25 8.55 8.60 8.50 8.55 0.6M
2023-12-22 8.45 8.60 8.40 8.55 1.4M
2023-12-21 8.35 8.45 8.35 8.40 0.6M
2023-12-20 8.25 8.45 8.20 8.45 2.2M
2023-12-19 8.10 8.25 8.10 8.20 1.0M
2023-12-18 8.05 8.15 8.05 8.05 0.9M
2023-12-15 8.45 8.45 8.05 8.05 4.6M
2023-12-14 8.25 8.45 8.20 8.25 1.4M
2023-12-13 8.30 8.35 8.15 8.25 1.3M
2023-12-12 8.40 8.40 8.25 8.25 0.7M
2023-12-08 8.50 8.55 8.25 8.30 1.1M
2023-12-07 8.70 8.70 8.40 8.45 2.9M
2023-12-06 8.75 8.85 8.65 8.80 1.4M
2023-12-04 8.55 8.70 8.45 8.70 0.4M
2023-12-01 8.55 8.70 8.45 8.55 1.0M
2023-11-30 8.50 8.55 8.30 8.40 2.3M
2023-11-29 8.70 8.70 8.45 8.45 3.2M
2023-11-28 8.80 8.80 8.70 8.75 0.3M
2023-11-27 8.80 8.85 8.70 8.80 0.5M
2023-11-24 8.75 8.75 8.70 8.75 0.5M
2023-11-23 8.90 8.95 8.60 8.75 3.1M
2023-11-22 9.05 9.05 8.85 8.90 0.8M
2023-11-21 9.05 9.05 8.95 9.00 0.9M
2023-11-20 8.95 9.05 8.90 9.00 0.5M
2023-11-17 9.00 9.05 8.95 8.95 1.3M
2023-11-16 9.05 9.15 8.90 9.05 1.7M
2023-11-15 8.95 9.10 8.90 9.10 2.3M
2023-11-14 8.65 8.90 8.55 8.90 3.0M
2023-11-13 8.75 8.75 8.50 8.60 6.2M
2023-11-10 8.90 9.00 8.65 8.70 5.2M
2023-11-09 9.45 9.60 8.70 8.95 12.1M
2023-11-08 9.55 9.60 9.45 9.45 2.0M
2023-11-07 9.55 9.75 9.55 9.55 1.9M
2023-11-06 9.70 9.70 9.50 9.55 0.6M
2023-11-03 9.75 9.80 9.65 9.70 2.4M
2023-11-02 9.60 9.80 9.50 9.75 2.4M
2023-11-01 9.45 9.60 9.45 9.50 0.4M
2023-10-31 9.60 9.65 9.45 9.55 1.6M
2023-10-30 9.50 9.80 9.40 9.65 2.6M
2023-10-27 9.30 9.75 9.15 9.60 5.0M
2023-10-26 9.65 9.70 9.00 9.20 13.7M
2023-10-25 9.55 9.70 9.50 9.65 6.9M
2023-10-24 10.10 10.10 9.30 9.50 21.7M
2023-10-20 10.40 10.50 10.10 10.10 9.9M
2023-10-19 10.60 10.60 10.10 10.40 23.1M
2023-10-18 10.80 10.80 10.50 10.60 22.6M
2023-10-17 10.60 10.90 10.40 10.90 16.3M
2023-10-16 10.40 10.70 10.20 10.60 17.0M
2023-10-12 10.40 10.50 10.10 10.40 16.8M
2023-10-11 9.90 10.50 9.85 10.50 99.8M
2023-10-10 9.85 9.90 9.85 9.90 9.0M
2023-10-09 9.90 9.90 9.85 9.85 4.4M
2023-10-06 9.85 9.90 9.85 9.90 14.0M
2023-10-05 9.85 9.90 9.80 9.85 23.9M
2023-10-04 9.85 9.85 9.80 9.85 8.3M
2023-10-03 9.85 9.90 9.80 9.90 17.6M
2023-10-02 9.85 9.90 9.85 9.85 4.7M
2023-09-29 9.90 9.90 9.80 9.90 23.9M
2023-09-28 9.85 9.90 9.80 9.85 19.5M
2023-09-27 9.85 9.85 9.80 9.80 3.2M
2023-09-26 9.85 9.85 9.80 9.80 6.1M
2023-09-25 9.85 9.85 9.80 9.85 2.0M
2023-09-22 9.80 9.85 9.80 9.80 4.5M
2023-09-21 9.85 9.85 9.80 9.80 4.6M
2023-09-20 9.80 9.85 9.80 9.80 9.7M
2023-09-19 9.85 9.85 9.80 9.80 6.8M
2023-09-18 9.80 9.85 9.80 9.80 4.9M
2023-09-15 9.80 9.85 9.80 9.80 8.5M
2023-09-14 9.80 9.85 9.80 9.80 4.4M
2023-09-13 9.80 9.85 9.80 9.85 8.2M
2023-09-12 9.80 9.85 9.80 9.80 12.7M
2023-09-11 9.80 9.85 9.80 9.80 6.4M
2023-09-08 9.85 9.85 9.80 9.85 5.4M
2023-09-07 9.85 9.85 9.80 9.80 9.2M
2023-09-06 9.80 9.85 9.80 9.85 4.6M
2023-09-05 9.80 9.85 9.80 9.80 7.0M
2023-09-04 9.80 9.85 9.80 9.80 25.5M
2023-09-01 9.80 9.85 9.80 9.80 8.4M
2023-08-31 9.80 9.85 9.80 9.80 19.2M
2023-08-30 9.80 9.85 9.80 9.80 30.2M
2023-08-29 9.80 9.85 9.80 9.80 19.8M
2023-08-28 9.80 9.85 9.75 9.80 194.3M
2023-08-25 9.55 9.60 9.45 9.55 65.5M
2023-08-24 9.60 9.60 9.30 9.35 32.8M
2023-08-23 9.35 9.60 9.35 9.50 60.4M
2023-08-22 9.20 9.30 9.15 9.25 6.4M
2023-08-21 9.25 9.25 9.20 9.20 7.0M
2023-08-18 9.20 9.25 9.15 9.15 4.8M
2023-08-17 9.20 9.20 9.10 9.15 5.4M
2023-08-16 9.15 9.20 9.05 9.20 7.6M
2023-08-15 9.25 9.30 9.10 9.15 5.7M
2023-08-11 9.10 9.30 9.05 9.30 21.4M
2023-08-10 9.40 9.45 8.80 9.10 68.2M
2023-08-09 9.25 9.35 9.20 9.30 9.8M
2023-08-08 9.50 9.55 9.25 9.30 25.1M
2023-08-07 9.60 9.60 9.40 9.55 15.2M
2023-08-04 9.50 9.60 9.50 9.60 12.7M
2023-08-03 9.50 9.50 9.40 9.50 11.8M
2023-08-02 9.45 9.55 9.45 9.50 10.5M
2023-07-31 9.35 9.50 9.35 9.45 12.9M
2023-07-27 9.30 9.40 9.25 9.35 13.5M
2023-07-26 9.30 9.30 9.25 9.30 1.7M
2023-07-25 9.20 9.35 9.20 9.30 7.0M
2023-07-24 9.25 9.35 9.20 9.20 9.5M
2023-07-21 9.20 9.30 9.20 9.25 3.4M
2023-07-20 9.35 9.40 9.15 9.20 14.1M
2023-07-19 9.15 9.40 9.10 9.30 24.9M
2023-07-18 9.20 9.25 9.10 9.15 7.7M
2023-07-17 9.15 9.20 9.15 9.15 2.7M
2023-07-14 9.20 9.30 9.05 9.15 16.4M
2023-07-13 9.20 9.25 9.15 9.20 8.8M
2023-07-12 9.25 9.30 9.15 9.25 16.1M
2023-07-11 9.15 9.30 9.05 9.25 33.6M
2023-07-10 8.85 9.20 8.85 9.15 18.5M
2023-07-07 8.85 8.90 8.80 8.90 4.9M
2023-07-06 8.85 8.90 8.80 8.80 3.0M
2023-07-05 8.90 8.90 8.80 8.90 1.8M
2023-07-04 8.80 8.95 8.80 8.90 3.4M
2023-07-03 8.80 8.85 8.75 8.80 3.7M
2023-06-30 8.80 8.85 8.75 8.80 6.2M
2023-06-29 8.75 8.75 8.65 8.75 15.3M
2023-06-28 8.80 8.85 8.70 8.70 11.6M
2023-06-27 8.80 8.85 8.80 8.80 4.1M
2023-06-26 8.85 8.90 8.80 8.80 5.0M
2023-06-23 8.85 8.90 8.80 8.85 6.9M
2023-06-22 8.90 8.95 8.85 8.90 3.7M
2023-06-21 8.90 8.95 8.85 8.85 7.2M
2023-06-20 8.90 9.00 8.85 8.90 4.6M
2023-06-19 8.85 9.00 8.85 8.85 3.1M
2023-06-16 8.85 8.90 8.80 8.90 4.8M
2023-06-15 8.85 8.90 8.80 8.85 5.0M
2023-06-14 8.85 8.95 8.85 8.85 4.0M
2023-06-13 8.85 8.90 8.80 8.85 4.1M
2023-06-12 8.95 8.95 8.85 8.90 2.6M
2023-06-09 8.80 9.00 8.75 8.95 16.7M
2023-06-08 8.75 8.85 8.70 8.75 9.0M
2023-06-07 8.75 8.85 8.65 8.65 12.4M
2023-06-06 8.85 8.85 8.70 8.80 6.4M
2023-06-02 8.70 8.80 8.70 8.75 8.0M
2023-06-01 8.65 8.70 8.65 8.65 1.1M
2023-05-31 8.65 8.75 8.60 8.65 10.2M
2023-05-30 8.75 8.75 8.65 8.65 1.9M
2023-05-29 8.70 8.75 8.65 8.70 8.6M
2023-05-26 8.70 8.70 8.60 8.65 5.8M
2023-05-25 8.75 8.80 8.70 8.70 5.9M
2023-05-24 8.90 8.90 8.80 8.80 5.8M
2023-05-23 8.80 8.95 8.75 8.85 5.4M
2023-05-22 8.75 8.85 8.65 8.85 4.9M
2023-05-19 8.85 8.90 8.75 8.75 4.5M
2023-05-18 8.90 8.95 8.80 8.85 10.9M
2023-05-17 8.95 8.95 8.80 8.85 4.9M
2023-05-16 8.80 8.95 8.75 8.95 10.3M
2023-05-15 8.95 8.95 8.75 8.80 13.9M
2023-05-12 8.55 8.90 8.40 8.90 35.6M
2023-05-11 8.55 8.65 8.45 8.55 9.8M
2023-05-10 8.40 8.60 8.35 8.55 10.3M
2023-05-09 8.35 8.45 8.30 8.40 10.9M
2023-05-08 8.30 8.40 8.25 8.35 5.4M
2023-05-03 8.30 8.30 8.15 8.30 7.6M
2023-05-02 8.40 8.45 8.30 8.35 5.1M
2023-04-28 8.55 8.75 8.55 8.70 7.5M
2023-04-27 8.50 8.60 8.50 8.55 6.5M
2023-04-26 8.60 8.60 8.50 8.55 11.4M
2023-04-25 8.60 8.65 8.55 8.55 4.0M
2023-04-24 8.60 8.65 8.55 8.60 3.6M
2023-04-21 8.55 8.65 8.55 8.60 4.2M
2023-04-20 8.65 8.70 8.55 8.55 9.2M
2023-04-19 8.80 8.85 8.60 8.65 18.7M
2023-04-18 8.90 8.90 8.80 8.80 3.7M
2023-04-17 8.80 8.90 8.80 8.90 4.4M
2023-04-12 8.90 8.90 8.80 8.80 13.3M
2023-04-11 8.90 8.95 8.80 8.85 7.8M
2023-04-10 8.80 8.95 8.80 8.85 9.4M
2023-04-07 8.85 8.90 8.80 8.80 5.5M
2023-04-05 8.90 8.95 8.80 8.85 4.4M
2023-04-04 8.95 9.00 8.90 8.90 6.8M
2023-04-03 8.95 9.10 8.95 9.00 17.6M
2023-03-31 8.85 8.90 8.80 8.85 3.9M
2023-03-30 8.95 9.00 8.80 8.80 9.3M
2023-03-29 8.95 9.05 8.95 8.95 7.2M
2023-03-28 8.85 9.05 8.85 8.95 19.1M
2023-03-27 8.90 8.90 8.75 8.75 7.6M
2023-03-24 8.90 8.90 8.75 8.80 7.8M
2023-03-23 8.75 8.95 8.70 8.90 10.6M
2023-03-22 8.70 8.85 8.70 8.70 11.3M
2023-03-21 8.70 8.70 8.55 8.70 10.9M
2023-03-20 8.80 8.80 8.55 8.65 9.4M
2023-03-17 8.80 8.90 8.70 8.80 22.7M
2023-03-16 8.80 8.80 8.65 8.70 39.5M
2023-03-15 8.65 8.65 8.45 8.45 18.4M
2023-03-14 8.85 8.85 8.50 8.50 62.0M
2023-03-13 9.10 9.15 9.00 9.05 26.2M
2023-03-10 9.00 9.10 8.95 9.05 16.1M
2023-03-09 9.10 9.15 9.05 9.05 8.4M
2023-03-08 9.00 9.10 8.90 9.10 13.1M
2023-03-07 9.05 9.10 9.00 9.00 14.7M
2023-03-03 9.10 9.15 9.00 9.00 21.1M
2023-03-02 9.20 9.25 9.05 9.10 36.1M
2023-03-01 9.00 9.00 8.85 8.90 11.1M
2023-02-28 9.05 9.15 8.90 8.95 14.5M
2023-02-27 8.95 9.05 8.90 9.00 9.0M
2023-02-24 8.95 8.95 8.80 8.85 10.4M
2023-02-23 9.00 9.00 8.85 8.90 8.7M
2023-02-22 9.05 9.10 9.00 9.05 5.0M
2023-02-21 9.10 9.15 8.95 9.10 10.5M
2023-02-20 8.90 9.15 8.85 9.10 10.7M
2023-02-17 8.95 8.95 8.85 8.90 6.1M
2023-02-16 8.90 8.95 8.85 8.95 10.3M
2023-02-15 8.95 9.00 8.85 8.85 17.2M
2023-02-14 9.10 9.15 8.95 9.00 15.5M
2023-02-13 9.10 9.20 9.10 9.10 6.4M
2023-02-10 9.10 9.15 9.10 9.10 3.5M
2023-02-09 9.15 9.20 9.05 9.10 17.4M
2023-02-08 9.25 9.30 9.20 9.20 14.6M
2023-02-07 9.15 9.30 9.15 9.20 18.9M
2023-02-06 9.20 9.20 9.10 9.15 18.7M
2023-02-03 9.30 9.30 9.20 9.25 13.5M
2023-02-02 9.30 9.35 9.25 9.30 16.7M
2023-02-01 9.35 9.35 9.30 9.30 13.0M
2023-01-31 9.40 9.40 9.25 9.30 33.0M
2023-01-30 9.45 9.45 9.35 9.40 24.6M
2023-01-27 9.30 9.50 9.30 9.40 43.9M
2023-01-26 9.35 9.40 9.25 9.30 16.2M
2023-01-25 9.35 9.40 9.25 9.35 28.4M
2023-01-24 9.45 9.45 9.35 9.35 7.8M
2023-01-23 9.45 9.50 9.35 9.45 12.3M
2023-01-20 9.55 9.55 9.30 9.45 71.2M
2023-01-19 9.25 9.50 9.20 9.50 72.6M
2023-01-18 9.30 9.35 9.20 9.25 39.3M
2023-01-17 9.20 9.35 9.20 9.25 84.9M
2023-01-16 9.50 9.55 9.20 9.20 104.5M
2023-01-13 9.25 9.50 9.10 9.40 234.6M
2023-01-12 9.35 9.85 9.15 9.20 307.2M
2023-01-11 11.40 11.40 11.00 11.10 33.8M
2023-01-10 11.30 11.70 11.00 11.40 91.3M
2023-01-09 11.30 11.40 10.80 11.20 87.1M
2023-01-06 11.50 11.50 11.20 11.20 29.7M
2023-01-05 11.70 11.80 11.30 11.40 53.9M
2023-01-04 12.30 12.30 11.50 11.70 83.2M
2023-01-03 12.70 12.90 12.20 12.30 32.0M