Beryl 8 Plus PCL (BE8m)

BE8m
🏛️ Tailandia →
5.90
Última Actualización: 2025-10-06
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 29.25 29.75 29.25 29.50 0.6M
2023-12-27 29.25 29.75 29.00 29.00 0.4M
2023-12-26 29.75 29.75 28.75 29.25 0.6M
2023-12-25 29.50 29.75 29.00 29.50 0.3M
2023-12-22 30.50 30.50 29.25 29.25 1.6M
2023-12-21 29.50 30.75 29.50 30.50 0.8M
2023-12-20 30.00 30.50 29.50 30.00 1.0M
2023-12-19 30.00 30.00 29.00 29.25 1.5M
2023-12-18 30.00 30.50 30.00 30.25 0.3M
2023-12-15 30.00 31.25 29.75 30.00 0.9M
2023-12-14 29.25 30.50 29.25 29.75 1.4M
2023-12-13 30.25 30.25 28.50 28.50 1.4M
2023-12-12 32.00 32.00 30.00 30.00 0.9M
2023-12-08 32.25 32.25 31.25 32.00 0.6M
2023-12-07 32.75 32.75 32.00 32.00 0.6M
2023-12-06 32.00 33.50 31.75 33.00 1.1M
2023-12-04 31.75 32.75 31.75 32.25 0.8M
2023-12-01 30.50 31.75 30.50 31.50 0.8M
2023-11-30 30.50 30.75 29.75 30.50 0.8M
2023-11-29 32.00 32.00 30.25 30.50 0.9M
2023-11-28 31.25 32.25 31.25 31.75 0.6M
2023-11-27 31.75 31.75 30.75 31.25 1.4M
2023-11-24 32.75 33.50 31.75 32.00 1.6M
2023-11-23 33.25 33.50 32.50 32.75 1.0M
2023-11-22 33.75 33.75 32.75 33.00 0.7M
2023-11-21 34.00 34.25 33.00 33.75 1.7M
2023-11-20 34.25 34.25 32.25 33.50 1.3M
2023-11-17 34.00 34.50 33.75 34.25 1.4M
2023-11-16 33.50 34.25 33.00 33.75 1.3M
2023-11-15 31.50 34.00 31.50 33.75 2.8M
2023-11-14 30.75 30.75 29.25 30.25 1.4M
2023-11-13 32.25 32.25 30.50 30.50 1.1M
2023-11-10 32.00 33.25 32.00 32.25 1.1M
2023-11-09 33.00 33.25 31.75 32.75 1.3M
2023-11-08 32.00 33.50 32.00 33.00 1.4M
2023-11-07 31.75 32.50 31.75 32.25 1.1M
2023-11-06 32.75 32.75 31.00 32.00 2.1M
2023-11-03 31.50 32.50 31.00 31.75 2.4M
2023-11-02 30.00 31.25 29.75 31.25 2.2M
2023-11-01 27.50 29.25 27.25 29.00 2.2M
2023-10-31 27.75 28.50 27.00 27.00 3.1M
2023-10-30 30.00 30.25 27.25 28.00 3.4M
2023-10-27 30.75 30.75 29.00 30.50 1.6M
2023-10-26 31.50 31.50 29.75 30.00 1.5M
2023-10-25 33.00 33.25 31.50 31.50 1.3M
2023-10-24 31.50 32.50 31.25 32.50 1.0M
2023-10-20 31.50 31.75 30.75 31.50 0.9M
2023-10-19 31.00 32.25 31.00 31.75 1.0M
2023-10-18 33.00 33.00 31.25 31.25 1.7M
2023-10-17 33.25 33.75 32.75 33.00 0.7M
2023-10-16 34.25 34.25 32.00 32.75 1.8M
2023-10-12 34.00 35.00 33.50 34.00 1.0M
2023-10-11 32.25 34.25 32.25 34.00 2.2M
2023-10-10 34.00 34.00 31.75 32.00 1.6M
2023-10-09 34.50 34.75 32.75 33.00 1.8M
2023-10-06 35.25 36.75 34.75 35.00 2.1M
2023-10-05 35.75 35.75 34.75 35.00 1.0M
2023-10-04 34.00 35.50 33.75 35.25 1.3M
2023-10-03 35.25 35.75 34.25 34.25 1.9M
2023-10-02 39.50 39.50 35.50 35.75 4.6M
2023-09-29 39.50 40.00 39.25 39.25 1.8M
2023-09-28 40.00 40.50 39.00 39.00 1.6M
2023-09-27 40.00 40.25 39.25 40.00 1.4M
2023-09-26 40.75 41.50 40.00 40.00 0.9M
2023-09-25 42.00 42.00 41.00 41.00 0.9M
2023-09-22 41.75 42.50 41.50 42.00 0.6M
2023-09-21 41.00 42.25 41.00 41.75 1.1M
2023-09-20 42.25 42.50 41.25 41.50 1.1M
2023-09-19 42.75 43.00 42.00 42.25 0.8M
2023-09-18 42.50 43.25 42.00 42.50 0.5M
2023-09-15 43.75 43.75 42.50 43.00 0.7M
2023-09-14 42.75 43.75 41.75 43.50 1.7M
2023-09-13 44.25 44.25 42.50 42.75 1.6M
2023-09-12 44.75 45.00 44.00 44.25 1.2M
2023-09-11 45.25 45.25 44.25 44.50 0.7M
2023-09-08 45.50 45.75 44.75 45.00 0.9M
2023-09-07 45.00 45.75 45.00 45.50 1.9M
2023-09-06 47.00 47.50 43.75 44.75 5.8M
2023-09-05 45.75 47.00 45.75 47.00 2.9M
2023-09-04 46.00 46.75 45.25 45.50 2.2M
2023-09-01 45.75 46.50 45.25 45.50 1.8M
2023-08-31 46.25 46.75 45.50 45.75 2.5M
2023-08-30 47.25 47.25 46.25 46.50 3.3M
2023-08-29 45.00 46.00 44.75 45.75 2.1M
2023-08-28 46.50 46.50 44.75 44.75 2.0M
2023-08-25 45.00 46.50 44.75 46.00 2.2M
2023-08-24 45.50 46.25 44.75 45.25 3.7M
2023-08-23 43.00 45.25 42.75 45.00 5.0M
2023-08-22 41.75 42.75 41.50 42.50 1.4M
2023-08-21 41.25 41.50 40.25 41.25 0.7M
2023-08-18 42.00 42.25 41.00 41.00 0.5M
2023-08-17 41.25 41.75 41.00 41.75 0.8M
2023-08-16 41.75 41.75 41.00 41.00 0.6M
2023-08-15 42.75 43.00 41.50 41.75 1.0M
2023-08-11 43.25 43.25 42.50 42.75 1.2M
2023-08-10 42.25 43.00 42.25 42.75 0.5M
2023-08-09 41.50 42.75 41.50 42.75 0.5M
2023-08-08 42.50 42.50 41.75 41.75 0.6M
2023-08-07 43.00 43.00 42.00 42.50 1.1M
2023-08-04 42.75 43.25 42.25 42.50 1.4M
2023-08-03 41.25 42.25 41.00 42.00 0.8M
2023-08-02 42.25 44.00 41.50 41.75 2.7M
2023-07-31 42.75 43.25 41.75 42.50 1.4M
2023-07-27 40.25 42.00 40.00 42.00 1.0M
2023-07-26 40.25 41.00 40.00 40.00 0.3M
2023-07-25 40.50 40.75 39.75 40.00 0.5M
2023-07-24 41.25 41.25 39.75 39.75 0.8M
2023-07-21 41.00 42.00 40.75 41.50 1.0M
2023-07-20 43.25 43.25 41.25 41.25 1.3M
2023-07-19 41.75 43.25 41.25 43.00 1.6M
2023-07-18 42.00 42.00 41.00 41.75 0.4M
2023-07-17 41.75 42.00 41.25 41.50 0.4M
2023-07-14 40.50 41.75 40.50 41.75 1.4M
2023-07-13 39.50 40.75 39.50 40.25 0.9M
2023-07-12 39.50 40.25 39.25 39.25 0.5M
2023-07-11 40.50 40.75 39.50 39.50 0.3M
2023-07-10 40.75 40.75 39.00 40.00 0.8M
2023-07-07 41.00 41.75 40.25 41.00 0.3M
2023-07-06 41.75 42.00 41.00 41.25 0.7M
2023-07-05 43.50 43.75 41.50 41.75 1.5M
2023-07-04 41.75 44.00 41.50 43.75 1.9M
2023-07-03 42.50 43.00 41.50 42.00 1.0M
2023-06-30 41.50 42.75 40.75 42.00 1.4M
2023-06-29 40.75 41.50 39.50 41.00 0.8M
2023-06-28 41.50 41.75 41.00 41.00 0.2M
2023-06-27 40.75 42.00 40.75 41.00 0.3M
2023-06-26 43.00 43.25 40.75 40.75 0.8M
2023-06-23 41.75 43.75 41.75 43.25 0.6M
2023-06-22 42.50 42.50 41.25 42.00 0.7M
2023-06-21 44.00 44.25 42.25 42.50 0.8M
2023-06-20 44.50 45.00 43.75 44.00 0.6M
2023-06-19 47.00 47.00 45.00 45.25 1.1M
2023-06-16 47.25 48.00 46.75 47.00 0.7M
2023-06-15 47.75 48.00 46.75 46.75 0.6M
2023-06-14 49.00 49.00 47.75 47.75 0.8M
2023-06-13 48.50 49.25 48.25 49.00 1.1M
2023-06-12 48.00 48.75 48.00 48.25 0.9M
2023-06-09 48.00 49.00 47.75 48.50 1.4M
2023-06-08 48.00 48.50 46.75 47.50 2.0M
2023-06-07 46.50 48.75 46.25 48.75 3.2M
2023-06-06 47.00 47.00 46.00 46.25 0.8M
2023-06-02 47.50 47.50 46.25 46.25 0.9M
2023-06-01 46.25 47.75 46.00 46.00 1.4M
2023-05-31 45.25 47.50 44.50 46.25 2.6M
2023-05-30 42.00 45.00 41.75 44.75 1.2M
2023-05-29 42.00 42.25 41.50 42.00 0.3M
2023-05-26 43.25 43.50 42.50 42.75 0.5M
2023-05-25 44.25 44.50 43.00 43.00 0.3M
2023-05-24 45.00 45.00 44.00 44.25 0.5M
2023-05-23 44.50 45.25 43.50 45.00 0.7M
2023-05-22 44.00 44.00 42.75 43.75 0.4M
2023-05-19 44.25 44.25 43.25 44.00 0.2M
2023-05-18 43.50 44.75 43.50 43.75 0.3M
2023-05-17 43.50 43.50 42.50 43.50 0.3M
2023-05-16 44.75 45.25 43.75 44.00 0.4M
2023-05-15 47.00 47.00 44.00 44.75 0.6M
2023-05-12 45.25 46.50 45.25 46.25 0.7M
2023-05-11 44.75 45.75 44.50 45.00 0.6M
2023-05-10 43.25 44.25 43.00 44.25 0.2M
2023-05-09 44.50 44.50 43.00 43.00 0.6M
2023-05-08 43.75 44.50 43.25 44.00 0.4M
2023-05-03 40.50 43.00 40.50 43.00 1.0M
2023-05-02 40.68 41.82 40.23 40.68 1.1M
2023-04-28 40.00 40.91 39.55 40.68 1.0M
2023-04-27 40.00 40.00 39.09 39.32 1.0M
2023-04-26 40.23 40.46 38.18 40.23 2.0M
2023-04-25 40.00 41.14 39.77 40.46 1.3M
2023-04-24 42.73 43.18 39.09 39.55 1.6M
2023-04-21 41.82 42.73 41.59 42.50 1.4M
2023-04-20 45.46 45.46 40.91 41.59 3.0M
2023-04-19 47.05 47.50 44.09 44.77 5.0M
2023-04-18 51.36 51.59 47.96 48.18 1.7M
2023-04-17 51.82 52.05 51.36 51.59 0.2M
2023-04-12 51.59 51.82 51.14 51.59 0.2M
2023-04-11 51.82 52.05 51.36 51.59 0.2M
2023-04-10 52.50 52.96 51.59 51.59 0.4M
2023-04-07 51.59 52.50 50.91 52.50 0.7M
2023-04-05 51.82 51.82 50.23 51.59 1.0M
2023-04-04 52.05 52.73 51.59 51.82 0.5M
2023-04-03 52.27 52.73 51.59 52.50 1.0M
2023-03-31 53.18 53.18 52.05 52.05 0.4M
2023-03-30 54.55 55.00 52.50 52.50 1.4M
2023-03-29 53.41 54.32 52.96 54.09 1.1M
2023-03-28 53.18 53.86 52.96 53.41 0.6M
2023-03-27 52.27 52.96 51.82 52.96 0.3M
2023-03-24 53.86 53.86 52.27 52.27 0.6M
2023-03-23 53.41 54.09 52.96 53.64 0.4M
2023-03-22 53.64 54.32 53.18 53.64 0.8M
2023-03-21 52.27 53.64 51.36 53.64 0.9M
2023-03-20 52.73 52.73 51.36 52.05 0.6M
2023-03-17 53.64 53.64 52.50 52.50 1.1M
2023-03-16 51.82 52.73 51.14 52.27 0.9M
2023-03-15 52.27 52.73 52.05 52.50 0.8M
2023-03-14 52.96 53.18 50.68 50.91 1.3M
2023-03-13 53.86 54.77 52.27 52.27 1.0M
2023-03-10 54.09 55.68 53.64 54.55 1.8M
2023-03-09 54.55 54.55 53.86 54.09 0.4M
2023-03-08 53.64 54.55 53.41 54.32 0.6M
2023-03-07 52.73 54.32 52.73 54.32 0.8M
2023-03-03 51.59 52.73 51.14 52.73 0.8M
2023-03-02 54.32 54.55 51.36 51.82 1.6M
2023-03-01 54.09 55.23 53.41 54.55 1.4M
2023-02-28 52.27 53.86 52.27 53.86 0.7M
2023-02-27 52.27 52.96 50.91 52.50 0.9M
2023-02-24 53.41 53.64 52.27 52.50 0.7M
2023-02-23 54.32 54.55 53.18 53.41 0.8M
2023-02-22 54.09 55.00 53.86 54.09 1.1M
2023-02-21 53.41 54.77 52.96 54.32 1.5M
2023-02-20 52.27 53.86 51.82 53.64 1.9M
2023-02-17 55.00 55.23 50.00 52.27 6.5M
2023-02-16 56.59 56.82 55.00 55.68 1.8M
2023-02-15 57.96 58.64 55.68 56.14 2.6M
2023-02-14 59.09 59.09 57.50 57.73 2.4M
2023-02-13 59.77 60.00 58.86 58.86 1.3M
2023-02-10 60.23 60.91 59.77 59.77 1.5M
2023-02-09 62.96 62.96 59.55 60.68 4.9M
2023-02-08 61.59 63.18 60.91 63.18 2.6M
2023-02-07 61.82 62.27 60.91 61.59 1.7M
2023-02-06 63.41 63.41 61.82 61.82 1.9M
2023-02-03 62.05 62.96 61.36 62.96 3.1M
2023-02-02 61.82 62.96 60.23 62.27 7.6M
2023-02-01 58.41 60.68 58.41 60.68 5.2M
2023-01-31 57.50 58.86 57.05 58.18 2.4M
2023-01-30 58.64 58.64 56.82 57.50 2.6M
2023-01-27 59.32 59.77 57.50 58.18 4.4M
2023-01-26 56.59 59.09 56.14 58.64 6.8M
2023-01-25 56.59 57.50 56.36 56.59 1.3M
2023-01-24 57.96 57.96 56.36 56.36 2.3M
2023-01-23 55.91 57.50 55.91 57.27 2.2M
2023-01-20 56.59 56.59 55.68 55.91 1.1M
2023-01-19 56.14 56.82 55.91 56.59 0.8M
2023-01-18 57.05 57.96 55.46 56.14 2.8M
2023-01-17 58.86 59.09 56.59 56.59 3.2M
2023-01-16 57.50 58.86 57.50 58.18 2.3M
2023-01-13 57.73 57.96 56.59 57.27 1.9M
2023-01-12 56.82 57.27 55.68 57.27 1.7M
2023-01-11 57.27 58.18 56.59 56.82 1.8M
2023-01-10 58.18 58.41 56.82 57.27 1.4M
2023-01-09 57.73 58.41 57.50 57.73 2.6M
2023-01-06 55.00 57.27 55.00 57.27 3.0M
2023-01-05 56.14 56.36 55.00 55.00 1.1M
2023-01-04 56.59 56.82 55.00 55.91 1.4M
2023-01-03 56.36 57.05 55.91 56.36 1.6M