Bualuang Securities PCL DRC (LVMH01x)

LVMH01x
🏛️ Tailandia →
12.20
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
2024-12-30 14.40 14.50 14.00 14.20 0.4M
2024-12-27 14.50 14.50 14.10 14.20 0.1M
2024-12-26 14.10 14.50 14.00 14.50 0.1M
2024-12-25 14.10 14.20 14.00 14.10 0.0M
2024-12-24 14.00 14.20 13.90 14.00 0.1M
2024-12-23 14.00 14.10 13.90 13.90 0.1M
2024-12-20 14.20 14.20 13.80 14.00 0.1M
2024-12-19 14.20 14.30 14.00 14.20 0.2M
2024-12-18 14.30 14.40 14.20 14.40 0.1M
2024-12-17 14.30 14.30 14.00 14.30 0.2M
2024-12-16 14.30 14.50 14.20 14.20 0.1M
2024-12-13 14.30 14.50 14.30 14.50 0.1M
2024-12-12 14.50 14.50 14.20 14.30 0.2M
2024-12-11 14.40 14.40 14.10 14.30 0.2M
2024-12-09 14.40 14.60 14.10 14.50 0.3M
2024-12-06 13.90 14.20 13.70 14.20 0.1M
2024-12-04 14.00 14.10 13.80 13.90 0.1M
2024-12-03 13.60 14.10 13.60 14.00 0.2M
2024-12-02 13.50 13.80 13.30 13.50 0.5M
2024-11-29 13.50 13.60 13.20 13.40 0.3M
2024-11-28 13.30 13.70 13.30 13.60 0.2M
2024-11-27 13.60 13.70 13.40 13.40 0.2M
2024-11-26 13.50 13.60 13.40 13.50 0.1M
2024-11-25 13.10 13.60 13.10 13.40 0.2M
2024-11-22 12.90 13.30 12.90 13.00 0.4M
2024-11-21 13.30 13.30 12.90 12.90 0.5M
2024-11-20 13.20 13.40 13.10 13.30 0.1M
2024-11-19 13.40 13.50 13.30 13.30 0.1M
2024-11-18 13.50 13.60 13.20 13.50 0.3M
2024-11-15 13.50 13.60 13.40 13.50 0.1M
2024-11-14 13.40 13.60 13.10 13.20 0.2M
2024-11-13 13.40 13.50 13.20 13.30 0.7M
2024-11-12 13.80 14.00 13.50 13.50 0.3M
2024-11-11 13.80 14.10 13.80 13.80 0.2M
2024-11-08 14.30 14.30 14.00 14.00 0.1M
2024-11-07 14.20 14.30 13.90 14.30 0.2M
2024-11-06 14.00 14.40 14.00 14.20 0.2M
2024-11-05 14.20 14.20 13.80 14.00 0.2M
2024-11-04 14.10 14.20 14.00 14.20 0.0M
2024-11-01 14.10 14.20 14.00 14.10 0.1M
2024-10-31 14.40 14.40 14.00 14.20 0.1M
2024-10-30 14.60 14.60 14.20 14.30 0.4M
2024-10-29 14.50 14.70 14.50 14.70 1.1M
2024-10-28 14.30 14.70 14.30 14.50 0.1M
2024-10-25 14.50 14.60 14.30 14.30 0.3M
2024-10-24 14.00 14.40 13.90 14.30 0.2M
2024-10-22 14.10 14.10 13.90 14.00 0.2M
2024-10-21 14.20 14.20 14.00 14.00 0.1M
2024-10-18 13.90 14.20 13.80 14.20 0.5M
2024-10-17 13.80 14.00 13.60 13.90 0.6M
2024-10-16 13.80 14.50 13.30 13.80 1.8M
2024-10-15 14.80 14.80 14.20 14.40 0.4M
2024-10-11 15.20 15.20 14.80 15.00 0.2M
2024-10-10 15.20 15.20 15.00 15.10 0.1M
2024-10-09 15.00 15.20 15.00 15.20 0.1M
2024-10-08 15.50 15.60 14.90 15.10 0.5M
2024-10-07 15.40 15.60 15.30 15.40 0.3M
2024-10-04 15.40 15.40 15.00 15.20 0.4M
2024-10-03 15.20 15.30 15.00 15.20 0.2M
2024-10-02 15.30 15.50 15.00 15.30 0.6M
2024-10-01 15.90 15.90 15.30 15.50 1.0M
2024-09-30 15.80 16.40 15.70 15.80 1.1M
2024-09-27 15.70 16.00 15.60 15.70 0.8M
2024-09-26 14.20 15.10 14.20 15.10 0.7M
2024-09-25 14.30 14.40 14.10 14.20 0.7M
2024-09-24 13.60 14.40 13.60 14.30 0.4M
2024-09-23 13.90 14.00 13.40 13.60 0.3M
2024-09-20 14.30 14.80 13.70 13.90 0.7M
2024-09-19 14.00 14.40 14.00 14.30 0.3M
2024-09-18 14.20 14.40 14.00 14.10 0.2M
2024-09-17 14.30 14.30 14.00 14.20 0.1M
2024-09-16 14.10 14.30 14.00 14.20 0.1M
2024-09-13 14.30 14.30 14.00 14.30 0.2M
2024-09-12 14.40 14.50 14.10 14.30 0.2M
2024-09-11 14.50 14.50 14.20 14.30 0.3M
2024-09-10 14.60 14.70 14.50 14.50 0.1M
2024-09-09 14.50 14.70 14.40 14.60 0.3M
2024-09-06 14.60 14.80 14.40 14.50 0.3M
2024-09-05 15.40 15.50 14.70 14.80 1.0M
2024-09-04 15.90 16.00 15.50 15.60 0.3M
2024-09-03 15.90 16.10 15.90 16.10 0.0M
2024-09-02 16.20 16.20 15.80 15.80 0.1M
2024-08-30 16.00 16.20 16.00 16.20 0.0M
2024-08-29 16.00 16.00 15.80 16.00 0.0M
2024-08-28 16.10 16.20 15.90 15.90 0.2M
2024-08-27 16.50 16.50 16.20 16.40 0.0M
2024-08-26 16.30 16.50 16.30 16.40 0.1M
2024-08-23 16.40 16.40 16.10 16.30 0.2M
2024-08-22 16.40 16.60 16.30 16.50 0.0M
2024-08-21 16.20 16.40 16.10 16.30 0.5M
2024-08-20 16.30 16.30 16.10 16.20 0.1M
2024-08-19 16.00 16.10 15.80 16.00 0.4M
2024-08-16 16.00 16.20 15.90 16.10 0.4M
2024-08-15 15.50 15.70 15.50 15.70 0.0M
2024-08-14 15.30 15.60 15.20 15.50 0.0M
2024-08-13 15.50 15.50 15.10 15.30 0.1M
2024-08-09 15.40 15.50 15.20 15.40 0.2M
2024-08-08 15.40 15.50 15.00 15.20 0.1M
2024-08-07 15.10 15.50 15.10 15.50 0.1M
2024-08-06 14.90 15.40 14.90 15.10 0.1M
2024-08-05 14.90 15.10 14.80 14.80 0.3M
2024-08-02 15.40 15.50 15.20 15.40 0.3M
2024-08-01 16.00 16.00 15.40 15.60 0.7M
2024-07-31 16.00 16.20 15.90 16.10 0.3M
2024-07-30 16.30 16.30 16.10 16.20 0.1M
2024-07-26 16.10 16.40 16.10 16.40 0.1M
2024-07-25 16.20 16.30 16.00 16.20 0.3M
2024-07-24 16.90 16.90 15.90 16.40 0.9M
2024-07-23 17.10 17.20 16.90 17.10 0.2M
2024-07-19 17.30 17.30 16.90 16.90 0.2M
2024-07-18 17.00 17.30 17.00 17.20 0.1M
2024-07-17 17.30 17.30 16.90 17.00 0.3M
2024-07-16 17.60 17.70 17.20 17.30 0.3M
2024-07-15 17.90 18.00 17.50 17.70 0.4M
2024-07-12 17.40 17.90 17.40 17.80 0.2M
2024-07-11 17.20 17.50 17.10 17.40 0.1M
2024-07-10 17.10 17.30 16.90 17.10 0.4M
2024-07-09 17.40 17.60 17.10 17.20 0.7M
2024-07-08 17.90 18.00 17.60 17.80 0.1M
2024-07-05 17.90 18.00 17.80 17.90 0.3M
2024-07-04 17.90 17.90 17.70 17.80 0.0M
2024-07-03 17.50 17.90 17.50 17.80 0.0M
2024-07-02 17.80 17.90 17.60 17.70 0.1M
2024-07-01 17.80 18.10 17.80 17.90 0.1M
2024-06-28 17.90 17.90 17.50 17.70 0.2M
2024-06-27 18.20 18.20 18.00 18.00 0.3M
2024-06-26 18.10 18.30 18.10 18.20 0.1M
2024-06-25 17.90 18.10 17.80 18.00 0.1M
2024-06-24 17.80 17.90 17.60 17.90 0.0M
2024-06-21 17.70 17.70 17.50 17.60 0.1M
2024-06-20 17.40 17.70 17.40 17.60 0.1M
2024-06-19 17.60 17.80 17.40 17.60 0.1M
2024-06-18 17.60 18.00 17.60 17.70 0.1M
2024-06-17 17.50 17.60 17.10 17.40 0.2M
2024-06-14 18.30 18.30 17.60 17.60 0.4M
2024-06-13 18.20 18.30 18.20 18.30 0.0M
2024-06-12 18.30 18.40 18.10 18.20 0.1M
2024-06-11 18.50 18.60 18.20 18.30 0.1M
2024-06-10 19.10 19.10 18.50 18.60 0.2M
2024-06-07 19.20 19.30 18.90 19.10 0.1M
2024-06-06 18.80 19.10 18.80 19.10 0.2M
2024-06-05 18.40 18.60 18.40 18.50 0.1M
2024-06-04 18.60 18.60 18.40 18.50 0.1M
2024-05-31 18.30 18.50 18.10 18.50 0.0M
2024-05-30 18.10 18.20 18.00 18.20 0.1M
2024-05-29 18.80 18.90 18.30 18.30 0.2M
2024-05-28 18.70 19.00 18.70 18.90 0.0M
2024-05-27 18.80 18.90 18.70 18.90 0.1M
2024-05-24 18.80 18.90 18.60 18.90 0.1M
2024-05-23 19.00 19.10 18.60 18.70 0.5M
2024-05-21 19.40 19.40 19.20 19.30 0.1M
2024-05-20 19.30 19.50 19.20 19.30 0.1M
2024-05-17 19.50 19.50 19.20 19.40 0.1M
2024-05-16 19.50 19.70 19.30 19.40 0.1M
2024-05-15 19.60 19.60 19.20 19.40 0.2M
2024-05-14 19.70 19.70 19.40 19.50 0.1M
2024-05-13 19.80 19.80 19.60 19.70 0.0M
2024-05-10 19.60 19.80 19.60 19.80 0.1M
2024-05-09 19.80 19.80 19.30 19.50 0.2M
2024-05-08 19.60 19.90 19.50 19.80 0.1M
2024-05-07 19.50 19.60 19.50 19.50 0.1M
2024-05-03 19.40 19.50 19.10 19.50 0.1M
2024-05-02 19.40 19.40 19.20 19.30 0.1M
2024-04-30 19.60 19.70 19.30 19.40 0.1M
2024-04-29 19.60 19.90 19.60 19.70 0.1M
2024-04-26 19.50 19.70 19.20 19.60 0.3M
2024-04-25 20.00 20.00 19.60 19.60 0.1M
2024-04-24 19.90 20.10 19.70 20.00 0.1M
2024-04-23 19.70 19.80 19.50 19.70 0.1M
2024-04-22 19.60 19.90 19.50 19.80 0.2M
2024-04-19 19.80 19.80 19.10 19.50 0.2M
2024-04-18 19.90 19.90 19.50 19.80 0.1M
2024-04-17 19.70 20.00 19.50 19.90 0.3M
2024-04-11 19.70 20.10 19.60 19.70 0.4M
2024-04-10 19.90 20.10 19.80 20.00 0.4M
2024-04-09 20.10 20.30 19.80 19.90 1.4M
2024-04-05 20.30 20.40 20.00 20.10 0.3M
2024-04-04 20.30 20.50 20.30 20.40 0.1M
2024-04-03 20.60 20.60 20.40 20.50 0.1M
2024-04-02 20.80 20.80 20.50 20.80 0.1M
2024-04-01 20.80 20.80 20.70 20.80 0.0M
2024-03-29 20.90 20.90 20.60 20.80 0.1M
2024-03-28 20.40 20.80 20.40 20.80 0.1M
2024-03-27 20.00 20.40 20.00 20.30 0.1M
2024-03-26 20.30 20.60 20.10 20.10 0.3M
2024-03-25 20.60 20.60 20.20 20.30 0.2M
2024-03-22 20.90 21.00 20.30 20.60 0.1M
2024-03-21 21.20 21.20 20.80 21.00 0.1M
2024-03-20 20.90 21.00 20.50 20.60 0.3M
2024-03-19 21.10 21.30 20.80 21.00 0.1M
2024-03-18 21.10 21.20 21.00 21.20 0.0M
2024-03-15 21.60 21.60 21.00 21.20 0.2M
2024-03-14 21.20 21.60 21.10 21.60 0.1M
2024-03-13 20.80 21.10 20.80 20.90 0.2M
2024-03-12 20.70 20.80 20.40 20.60 0.2M
2024-03-11 20.60 20.70 20.40 20.50 0.1M
2024-03-08 20.30 20.60 20.30 20.60 0.1M
2024-03-07 20.30 20.30 20.00 20.00 0.1M
2024-03-06 20.00 20.30 20.00 20.30 0.1M
2024-03-05 20.50 20.50 20.10 20.20 0.3M
2024-03-04 20.60 20.80 20.30 20.50 0.1M
2024-03-01 20.70 20.80 20.40 20.50 0.2M
2024-02-29 20.90 20.90 20.50 20.70 0.7M
2024-02-28 20.60 21.00 20.60 20.80 0.1M
2024-02-27 20.90 20.90 20.40 20.70 0.2M
2024-02-23 20.50 21.00 20.50 20.80 0.3M
2024-02-22 20.00 20.20 20.00 20.20 0.1M
2024-02-21 20.10 20.10 19.90 20.10 0.1M
2024-02-20 19.90 20.30 19.90 20.10 0.2M
2024-02-19 20.10 20.10 19.60 19.70 0.2M
2024-02-16 20.00 20.30 19.90 20.30 0.2M
2024-02-15 19.50 19.90 19.50 19.90 0.3M
2024-02-14 19.40 19.50 19.20 19.40 0.2M
2024-02-13 20.00 20.10 19.50 19.50 0.5M
2024-02-12 19.70 20.00 19.60 19.80 0.5M
2024-02-09 19.60 19.90 19.40 19.50 0.3M
2024-02-08 18.80 19.30 18.80 19.30 0.2M
2024-02-07 18.60 18.90 18.60 18.70 0.1M
2024-02-06 18.80 18.90 18.70 18.80 0.2M
2024-02-05 18.70 18.80 18.60 18.60 0.1M
2024-02-02 18.60 18.90 18.60 18.80 0.3M
2024-02-01 18.90 18.90 18.40 18.50 0.9M
2024-01-31 18.90 19.00 18.60 18.80 0.2M
2024-01-30 19.00 19.30 18.60 18.70 0.4M
2024-01-29 18.50 20.00 18.40 18.70 1.2M
2024-01-26 17.00 18.20 17.00 18.10 1.4M
2024-01-25 16.70 17.00 16.60 16.70 0.5M
2024-01-24 16.60 16.70 16.40 16.60 0.7M
2024-01-23 16.30 16.40 16.20 16.30 0.1M
2024-01-22 16.20 16.40 16.10 16.20 0.2M
2024-01-19 16.20 16.50 16.00 16.10 0.2M
2024-01-18 15.80 16.20 15.30 16.10 0.3M
2024-01-17 16.10 16.20 15.80 15.80 0.4M
2024-01-16 16.20 16.30 16.00 16.10 0.2M
2024-01-15 16.00 16.40 16.00 16.20 0.7M
2024-01-12 16.40 16.60 15.70 16.10 0.9M
2024-01-11 16.50 16.80 16.50 16.50 0.2M
2024-01-10 16.70 16.70 16.30 16.50 0.4M
2024-01-09 16.50 17.00 16.50 16.50 0.2M
2024-01-08 16.30 16.90 16.30 16.40 0.3M
2024-01-05 16.60 16.60 16.20 16.30 0.3M
2024-01-04 16.40 16.70 16.40 16.60 0.2M
2024-01-03 17.30 17.30 16.50 16.60 0.3M
2024-01-02 17.70 17.80 17.30 17.30 0.1M