Beyond Securities (BYD)

BYD
🏛️ Tailandia →
0.85
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
2022-12-30 12.96 13.16 12.96 13.16 1.8M
2022-12-29 13.06 13.06 12.87 12.96 2.9M
2022-12-28 13.16 13.26 12.96 13.06 3.2M
2022-12-27 12.87 13.26 12.87 13.16 8.5M
2022-12-26 12.77 12.96 12.67 12.77 2.7M
2022-12-23 12.77 12.87 12.67 12.77 1.8M
2022-12-22 12.77 12.87 12.67 12.87 2.6M
2022-12-21 12.67 12.77 12.57 12.67 2.9M
2022-12-20 12.77 12.87 12.37 12.57 11.8M
2022-12-19 13.06 13.06 12.77 12.77 3.9M
2022-12-16 13.16 13.26 12.96 12.96 6.5M
2022-12-15 13.16 13.46 13.16 13.26 4.1M
2022-12-14 12.87 13.46 12.87 13.26 11.3M
2022-12-13 12.96 13.16 12.77 12.87 3.8M
2022-12-09 12.96 13.06 12.87 12.87 2.0M
2022-12-08 12.87 12.96 12.67 12.87 5.2M
2022-12-07 13.06 13.16 12.87 12.87 5.7M
2022-12-06 13.16 13.36 13.06 13.06 4.8M
2022-12-02 13.46 13.56 13.16 13.16 5.7M
2022-12-01 13.46 13.66 13.36 13.46 7.4M
2022-11-30 13.16 13.46 13.06 13.46 6.9M
2022-11-29 13.06 13.46 12.96 13.26 9.9M
2022-11-28 12.77 13.16 12.77 13.06 6.9M
2022-11-25 12.67 13.06 12.47 12.87 9.4M
2022-11-24 12.67 12.67 12.47 12.57 3.1M
2022-11-23 12.67 12.77 12.47 12.57 7.3M
2022-11-22 12.87 12.96 12.47 12.57 6.2M
2022-11-21 12.77 13.16 12.77 12.87 9.9M
2022-11-18 12.87 12.87 12.57 12.67 7.5M
2022-11-17 13.06 13.16 12.77 12.87 3.6M
2022-11-16 13.16 13.26 12.96 13.06 3.3M
2022-11-15 12.96 13.36 12.96 13.16 5.4M
2022-11-14 13.06 13.26 12.27 12.96 28.1M
2022-11-11 13.66 13.66 13.26 13.26 9.4M
2022-11-10 13.76 13.76 13.46 13.46 8.6M
2022-11-09 13.85 13.85 13.66 13.66 3.7M
2022-11-08 13.76 13.85 13.66 13.76 6.9M
2022-11-07 14.15 14.15 13.76 13.85 14.7M
2022-11-04 14.05 14.45 14.05 14.15 21.8M
2022-11-03 14.05 14.15 13.95 14.15 4.2M
2022-11-02 14.05 14.35 14.05 14.05 19.2M
2022-11-01 13.85 13.95 13.76 13.95 8.2M
2022-10-31 13.95 14.25 13.56 13.76 30.1M
2022-10-28 14.05 14.05 13.66 13.85 8.5M
2022-10-27 13.76 14.05 13.66 14.05 11.2M
2022-10-26 13.95 14.05 13.66 13.76 11.2M
2022-10-25 14.05 14.05 13.66 13.76 19.8M
2022-10-21 14.05 14.15 13.95 13.95 5.5M
2022-10-20 14.15 14.35 13.95 14.05 17.0M
2022-10-19 14.25 14.25 13.95 13.95 8.6M
2022-10-18 14.05 14.25 13.95 14.05 19.1M
2022-10-17 13.66 14.05 13.66 13.95 12.2M
2022-10-12 14.25 14.35 13.56 13.66 29.9M
2022-10-11 14.55 14.55 14.05 14.25 19.6M
2022-10-10 13.95 14.84 13.95 14.55 30.1M
2022-10-07 13.95 14.15 13.66 14.15 19.8M
2022-10-06 13.76 14.35 13.76 13.95 26.0M
2022-10-05 13.56 14.05 13.26 13.76 30.3M
2022-10-04 13.56 13.76 13.36 13.36 14.1M
2022-10-03 13.56 13.66 13.36 13.36 18.8M
2022-09-30 13.85 14.05 13.56 13.56 25.1M
2022-09-29 14.35 14.65 13.85 13.95 33.0M
2022-09-28 13.56 14.45 13.36 14.15 34.6M
2022-09-27 14.94 15.04 13.56 13.85 60.8M
2022-09-26 14.84 15.04 14.65 14.75 18.7M
2022-09-23 15.34 15.34 14.84 15.04 21.4M
2022-09-22 14.55 15.44 14.45 15.34 47.7M
2022-09-21 15.34 15.93 14.45 14.55 142.8M
2022-09-20 14.94 15.24 14.75 15.24 43.8M
2022-09-19 14.65 15.44 14.15 14.75 95.9M
2022-09-16 14.75 14.94 14.25 14.65 115.0M
2022-09-15 13.76 14.75 13.46 14.75 86.0M
2022-09-14 13.46 14.15 13.46 13.66 71.4M
2022-09-13 12.67 13.85 12.57 13.66 101.7M
2022-09-12 12.27 12.67 12.07 12.57 46.7M
2022-09-09 11.28 12.27 11.28 12.27 90.1M
2022-09-08 11.38 11.48 11.08 11.28 12.6M
2022-09-07 11.38 11.48 11.18 11.28 10.2M
2022-09-06 11.38 11.68 11.18 11.38 22.3M
2022-09-05 11.28 11.58 11.18 11.38 8.8M
2022-09-02 11.28 11.38 11.08 11.18 5.8M
2022-09-01 11.18 11.38 11.18 11.18 6.0M
2022-08-31 11.18 11.78 11.18 11.38 22.5M
2022-08-30 11.48 11.48 11.18 11.28 9.2M
2022-08-29 11.28 11.48 11.18 11.38 15.6M
2022-08-26 10.89 11.68 10.89 11.58 26.6M
2022-08-25 10.89 10.98 10.79 10.89 4.7M
2022-08-24 11.08 11.08 10.79 10.79 6.2M
2022-08-23 11.18 11.18 10.79 10.98 10.0M
2022-08-22 11.18 11.28 10.98 11.18 11.7M
2022-08-19 11.38 11.58 11.08 11.38 15.6M
2022-08-18 11.18 11.48 10.98 11.28 15.4M
2022-08-17 10.69 11.18 10.69 11.18 12.2M
2022-08-16 10.69 10.89 10.59 10.69 4.0M
2022-08-15 10.98 11.08 10.49 10.69 18.1M
2022-08-11 11.38 11.48 10.69 11.18 13.8M
2022-08-10 11.48 11.58 11.18 11.28 7.4M
2022-08-09 11.28 11.78 11.18 11.58 12.1M
2022-08-08 11.38 11.38 11.18 11.18 4.2M
2022-08-05 11.48 11.58 11.28 11.38 5.8M
2022-08-04 11.38 11.68 11.38 11.58 8.8M
2022-08-03 11.48 11.58 11.18 11.38 8.6M
2022-08-02 11.38 11.58 11.28 11.48 7.4M
2022-08-01 11.48 11.78 11.28 11.38 12.1M
2022-07-27 11.38 11.68 11.38 11.48 7.1M
2022-07-26 11.38 11.48 11.28 11.28 3.8M
2022-07-25 11.38 11.58 11.28 11.38 2.8M
2022-07-22 11.48 11.68 11.38 11.38 5.4M
2022-07-21 11.58 11.78 11.08 11.28 19.9M
2022-07-20 11.97 12.07 11.78 11.78 6.8M
2022-07-19 11.68 11.97 11.58 11.88 9.1M
2022-07-18 11.88 11.97 11.48 11.68 10.2M
2022-07-15 11.88 12.27 11.38 11.88 27.8M
2022-07-14 11.68 12.07 11.68 11.78 16.1M
2022-07-12 10.69 11.88 10.59 11.78 31.1M
2022-07-11 10.20 10.90 10.10 10.90 10.1M
2022-07-08 10.40 10.60 10.10 10.20 4.3M
2022-07-07 10.30 10.60 10.10 10.40 8.9M
2022-07-06 10.40 10.50 10.00 10.20 12.6M
2022-07-05 10.50 11.10 9.40 10.50 58.5M
2022-07-04 11.78 11.78 10.19 10.39 33.7M
2022-07-01 11.78 12.07 11.58 11.68 20.2M
2022-06-30 12.10 12.10 11.70 11.80 12.0M
2022-06-29 11.90 12.20 11.70 12.10 13.3M
2022-06-28 11.90 12.10 11.80 11.90 8.0M
2022-06-27 12.20 12.40 11.90 12.00 12.3M
2022-06-24 12.50 12.60 12.00 12.10 17.9M
2022-06-23 12.30 12.70 12.20 12.40 18.9M
2022-06-22 12.70 12.80 12.30 12.30 16.0M
2022-06-21 12.30 12.60 12.20 12.60 16.6M
2022-06-20 12.20 12.40 12.00 12.30 17.0M
2022-06-17 12.00 12.40 11.70 12.30 20.1M
2022-06-16 12.70 12.80 12.10 12.20 24.9M
2022-06-15 12.27 12.67 12.07 12.37 20.2M
2022-06-14 12.60 12.60 12.00 12.30 16.7M
2022-06-13 12.40 12.70 12.10 12.50 20.7M
2022-06-10 12.70 12.90 12.60 12.80 8.7M
2022-06-09 12.30 12.90 12.30 12.80 19.3M
2022-06-08 12.10 12.40 12.00 12.30 11.6M
2022-06-07 12.00 12.30 11.70 12.10 14.1M
2022-06-06 12.10 12.20 11.70 12.00 10.4M
2022-06-02 11.90 12.50 11.80 11.90 22.7M
2022-06-01 12.10 12.30 11.70 11.90 16.1M
2022-05-31 10.40 12.20 10.40 12.00 70.0M
2022-05-30 11.10 11.30 10.60 10.60 18.9M
2022-05-27 11.20 11.50 11.10 11.30 13.6M
2022-05-26 11.78 11.88 10.89 11.28 34.8M
2022-05-25 10.30 11.50 10.30 11.50 34.0M
2022-05-24 9.00 10.00 9.00 10.00 36.8M
2022-05-23 8.10 9.25 7.95 9.00 62.4M
2022-05-20 7.70 7.95 7.40 7.65 36.4M
2022-05-19 7.65 7.75 7.60 7.65 19.1M
2022-05-18 8.00 8.10 7.65 7.70 39.3M
2022-05-17 7.85 8.05 7.85 7.95 28.0M
2022-05-13 8.00 8.15 7.80 7.80 30.4M
2022-05-12 8.00 8.05 7.70 7.70 19.4M
2022-05-11 8.10 8.20 7.90 7.95 21.5M
2022-05-10 8.20 8.60 8.00 8.00 42.4M
2022-05-09 8.70 9.00 8.00 8.00 51.7M
2022-05-06 8.80 9.35 8.60 8.75 46.6M
2022-05-05 10.10 10.30 8.65 8.75 34.5M
2022-05-03 11.18 11.18 9.90 9.90 18.9M
2022-04-29 11.60 11.60 11.10 11.40 3.9M
2022-04-28 11.60 12.00 11.30 11.50 3.4M
2022-04-27 11.60 11.80 11.50 11.50 2.5M
2022-04-26 11.70 11.90 11.10 11.80 5.6M
2022-04-25 12.60 12.60 11.80 11.90 12.8M
2022-04-22 12.70 13.00 12.60 12.80 3.2M
2022-04-21 12.50 12.70 12.40 12.60 1.1M
2022-04-20 12.80 12.80 12.40 12.40 1.6M
2022-04-19 12.57 12.67 12.27 12.47 2.4M
2022-04-18 13.10 13.10 12.50 12.80 5.7M
2022-04-12 12.10 13.30 12.10 13.10 8.5M
2022-04-11 12.80 12.90 12.00 12.30 7.1M
2022-04-08 13.50 13.50 12.90 13.00 12.7M
2022-04-07 13.50 14.10 12.90 13.30 32.2M
2022-04-05 14.00 15.40 13.30 13.80 86.7M
2022-04-04 12.60 14.10 12.40 14.10 64.7M
2022-04-01 10.32 11.01 10.22 10.90 70.6M
2022-03-31 10.43 10.43 10.27 10.27 14.1M
2022-03-30 10.32 10.48 10.27 10.43 17.0M
2022-03-29 10.38 10.38 10.22 10.27 11.8M
2022-03-28 10.32 10.48 10.22 10.32 12.3M
2022-03-25 10.48 10.48 10.22 10.27 9.8M
2022-03-24 10.17 10.59 10.11 10.38 39.3M
2022-03-23 9.59 10.27 9.43 10.17 46.3M
2022-03-22 9.49 9.64 8.86 9.54 50.7M
2022-03-21 8.65 9.38 8.65 9.38 29.7M
2022-03-18 8.59 8.65 8.49 8.54 3.4M
2022-03-17 8.59 8.86 8.54 8.59 7.7M
2022-03-16 8.59 8.70 8.44 8.59 6.3M
2022-03-15 8.44 8.59 8.28 8.33 6.2M
2022-03-14 8.65 8.70 8.33 8.39 7.3M
2022-03-11 8.44 8.70 8.28 8.65 5.3M
2022-03-10 8.54 9.07 8.44 8.49 17.0M
2022-03-09 8.07 8.49 7.97 8.33 9.1M
2022-03-08 8.18 8.44 7.60 8.02 17.7M
2022-03-07 8.91 8.96 8.12 8.33 20.9M
2022-03-04 8.96 9.22 8.91 9.07 11.8M
2022-03-03 9.17 9.17 8.96 8.96 5.8M
2022-03-02 9.12 9.28 8.91 8.96 14.1M
2022-02-28 9.01 9.17 8.49 8.86 23.6M
2022-02-25 9.12 9.28 9.01 9.17 9.8M
2022-02-24 9.33 9.49 9.01 9.01 18.1M
2022-02-23 9.33 9.54 9.22 9.38 8.8M
2022-02-22 9.54 9.59 9.17 9.33 22.1M
2022-02-21 9.85 9.90 9.54 9.64 14.7M
2022-02-18 9.75 10.22 9.75 9.90 17.3M
2022-02-17 10.06 10.06 9.75 9.80 10.5M
2022-02-15 9.80 10.43 9.70 9.80 32.7M
2022-02-14 9.49 9.59 9.33 9.43 9.1M
2022-02-11 9.49 9.64 9.38 9.49 9.0M
2022-02-10 10.11 10.22 9.64 9.70 12.4M
2022-02-09 10.32 10.53 10.01 10.06 12.0M
2022-02-08 10.38 10.43 10.22 10.27 7.4M
2022-02-07 10.74 10.74 10.27 10.27 22.7M
2022-02-04 9.96 10.59 9.90 10.48 23.5M
2022-02-03 9.59 10.11 9.54 10.01 19.4M
2022-02-02 9.80 9.85 9.49 9.54 9.0M
2022-02-01 9.38 9.75 9.38 9.70 16.4M
2022-01-31 9.49 9.54 9.12 9.33 12.0M
2022-01-28 9.22 9.49 9.17 9.43 15.7M
2022-01-27 9.54 9.54 9.07 9.12 28.5M
2022-01-26 10.22 10.27 9.17 9.64 38.9M
2022-01-25 10.27 10.43 9.90 10.01 14.4M
2022-01-24 10.53 10.74 10.22 10.22 18.2M
2022-01-21 10.38 10.69 10.32 10.48 13.6M
2022-01-20 10.90 10.95 10.38 10.38 14.2M
2022-01-19 10.85 11.01 10.48 10.80 15.3M
2022-01-18 11.01 11.16 10.85 10.85 13.2M
2022-01-17 10.64 11.06 10.64 10.90 16.9M
2022-01-14 10.90 11.16 10.43 10.43 26.2M
2022-01-13 11.11 11.11 10.85 10.85 10.4M
2022-01-12 11.27 11.37 10.95 11.06 21.2M
2022-01-11 10.74 11.06 10.74 10.80 12.4M
2022-01-10 11.79 11.90 10.59 10.85 61.9M
2022-01-07 11.95 11.95 11.63 11.79 17.0M
2022-01-06 11.63 11.90 11.53 11.79 19.5M
2022-01-05 11.42 12.05 11.42 11.79 41.1M
2022-01-04 10.48 11.32 10.43 11.27 41.0M