Chu Kai (CRANE)

CRANE
🏛️ Tailandia →
0.43
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
2021-12-30 1.46 1.49 1.45 1.45 2.6M
2021-12-29 1.44 1.47 1.43 1.44 0.7M
2021-12-28 1.42 1.46 1.42 1.44 2.1M
2021-12-27 1.44 1.46 1.43 1.43 0.4M
2021-12-24 1.49 1.49 1.44 1.44 1.7M
2021-12-23 1.50 1.50 1.48 1.48 0.7M
2021-12-22 1.47 1.49 1.47 1.48 0.7M
2021-12-21 1.49 1.50 1.47 1.47 1.2M
2021-12-20 1.52 1.52 1.47 1.49 2.2M
2021-12-17 1.54 1.54 1.49 1.50 3.6M
2021-12-16 1.53 1.54 1.47 1.47 8.2M
2021-12-15 1.46 1.54 1.46 1.51 15.8M
2021-12-14 1.39 1.47 1.39 1.46 7.5M
2021-12-13 1.42 1.42 1.39 1.40 1.0M
2021-12-09 1.40 1.41 1.39 1.41 0.5M
2021-12-08 1.40 1.42 1.39 1.39 0.5M
2021-12-07 1.39 1.42 1.39 1.40 0.2M
2021-12-03 1.42 1.42 1.39 1.39 0.5M
2021-12-02 1.38 1.40 1.38 1.40 0.5M
2021-12-01 1.35 1.38 1.32 1.38 1.3M
2021-11-30 1.39 1.41 1.33 1.35 1.5M
2021-11-29 1.40 1.41 1.38 1.39 1.6M
2021-11-26 1.42 1.43 1.39 1.41 2.4M
2021-11-25 1.43 1.44 1.43 1.43 0.6M
2021-11-24 1.44 1.45 1.43 1.43 1.3M
2021-11-23 1.44 1.45 1.41 1.44 2.9M
2021-11-22 1.44 1.44 1.41 1.42 1.2M
2021-11-19 1.44 1.45 1.43 1.44 0.9M
2021-11-18 1.40 1.43 1.40 1.43 1.1M
2021-11-17 1.41 1.44 1.39 1.40 1.9M
2021-11-16 1.44 1.44 1.41 1.41 0.4M
2021-11-15 1.42 1.44 1.42 1.42 1.6M
2021-11-12 1.44 1.45 1.43 1.43 1.0M
2021-11-11 1.45 1.46 1.43 1.44 0.8M
2021-11-10 1.42 1.47 1.42 1.45 2.8M
2021-11-09 1.43 1.44 1.42 1.43 1.4M
2021-11-08 1.46 1.47 1.43 1.43 0.6M
2021-11-05 1.43 1.45 1.42 1.45 2.2M
2021-11-04 1.41 1.42 1.39 1.42 2.1M
2021-11-03 1.42 1.44 1.40 1.41 3.2M
2021-11-02 1.44 1.47 1.42 1.43 13.8M
2021-11-01 1.45 1.47 1.44 1.45 5.9M
2021-10-29 1.53 1.53 1.48 1.48 5.9M
2021-10-28 1.59 1.59 1.51 1.51 16.0M
2021-10-27 1.52 1.63 1.51 1.57 65.0M
2021-10-26 1.48 1.52 1.48 1.52 5.8M
2021-10-25 1.49 1.50 1.46 1.47 2.7M
2021-10-21 1.46 1.49 1.46 1.48 3.9M
2021-10-20 1.51 1.51 1.48 1.48 2.5M
2021-10-19 1.53 1.55 1.50 1.50 2.5M
2021-10-18 1.52 1.56 1.50 1.53 3.5M
2021-10-15 1.53 1.56 1.52 1.53 2.7M
2021-10-14 1.54 1.54 1.52 1.52 2.2M
2021-10-12 1.54 1.55 1.52 1.53 3.6M
2021-10-11 1.55 1.55 1.52 1.53 2.7M
2021-10-08 1.55 1.60 1.52 1.54 31.8M
2021-10-07 1.49 1.56 1.49 1.52 7.4M
2021-10-06 1.48 1.52 1.48 1.50 2.0M
2021-10-05 1.53 1.53 1.48 1.50 0.8M
2021-10-04 1.50 1.52 1.48 1.52 1.1M
2021-10-01 1.50 1.51 1.47 1.50 1.0M
2021-09-30 1.49 1.53 1.49 1.51 2.1M
2021-09-29 1.46 1.53 1.45 1.51 4.2M
2021-09-28 1.51 1.52 1.43 1.47 5.6M
2021-09-27 1.56 1.58 1.50 1.51 3.3M
2021-09-23 1.59 1.59 1.54 1.55 5.6M
2021-09-22 1.49 1.60 1.49 1.59 20.8M
2021-09-21 1.50 1.50 1.45 1.49 3.6M
2021-09-20 1.54 1.56 1.50 1.52 5.2M
2021-09-17 1.57 1.58 1.54 1.54 4.0M
2021-09-16 1.60 1.60 1.57 1.57 4.0M
2021-09-15 1.59 1.60 1.56 1.58 4.9M
2021-09-14 1.60 1.64 1.58 1.59 14.7M
2021-09-13 1.60 1.65 1.58 1.59 24.1M
2021-09-10 1.60 1.65 1.56 1.62 47.4M
2021-09-09 1.52 1.57 1.52 1.55 9.7M
2021-09-08 1.51 1.55 1.50 1.51 3.6M
2021-09-07 1.54 1.54 1.49 1.49 2.9M
2021-09-06 1.47 1.55 1.46 1.52 7.0M
2021-09-03 1.46 1.47 1.44 1.46 1.2M
2021-09-02 1.45 1.48 1.44 1.44 2.1M
2021-09-01 1.49 1.49 1.45 1.46 2.1M
2021-08-31 1.50 1.51 1.46 1.47 3.5M
2021-08-30 1.42 1.51 1.42 1.50 6.1M
2021-08-27 1.41 1.44 1.39 1.42 2.1M
2021-08-26 1.44 1.44 1.42 1.42 0.9M
2021-08-25 1.43 1.44 1.41 1.42 0.8M
2021-08-24 1.41 1.44 1.41 1.42 1.5M
2021-08-23 1.39 1.40 1.38 1.39 1.0M
2021-08-20 1.37 1.39 1.37 1.37 0.6M
2021-08-19 1.35 1.39 1.35 1.36 2.4M
2021-08-18 1.31 1.37 1.30 1.36 2.0M
2021-08-17 1.31 1.32 1.26 1.31 3.3M
2021-08-16 1.40 1.40 1.31 1.31 7.6M
2021-08-13 1.43 1.45 1.39 1.39 2.7M
2021-08-11 1.43 1.46 1.42 1.42 3.3M
2021-08-10 1.41 1.45 1.41 1.42 3.2M
2021-08-09 1.51 1.52 1.40 1.40 19.1M
2021-08-06 1.53 1.53 1.48 1.51 3.1M
2021-08-05 1.53 1.53 1.50 1.51 1.2M
2021-08-04 1.51 1.52 1.49 1.52 1.5M
2021-08-03 1.49 1.52 1.49 1.51 1.9M
2021-08-02 1.53 1.54 1.49 1.49 2.4M
2021-07-30 1.58 1.58 1.52 1.54 3.9M
2021-07-29 1.60 1.62 1.57 1.60 3.4M
2021-07-27 1.65 1.65 1.59 1.63 2.6M
2021-07-23 1.66 1.66 1.62 1.64 2.2M
2021-07-22 1.64 1.65 1.62 1.64 2.0M
2021-07-21 1.64 1.64 1.60 1.63 4.6M
2021-07-20 1.65 1.66 1.59 1.63 4.2M
2021-07-19 1.62 1.66 1.56 1.66 7.1M
2021-07-16 1.64 1.69 1.64 1.66 3.2M
2021-07-15 1.65 1.68 1.63 1.64 6.6M
2021-07-14 1.59 1.63 1.58 1.62 5.9M
2021-07-13 1.56 1.58 1.55 1.57 3.1M
2021-07-12 1.53 1.56 1.52 1.54 1.1M
2021-07-09 1.52 1.55 1.49 1.55 5.0M
2021-07-08 1.63 1.64 1.53 1.54 13.8M
2021-07-07 1.64 1.69 1.62 1.65 15.4M
2021-07-06 1.66 1.67 1.64 1.65 6.9M
2021-07-05 1.70 1.71 1.61 1.66 10.1M
2021-07-02 1.70 1.71 1.66 1.70 7.2M
2021-07-01 1.69 1.72 1.68 1.70 10.3M
2021-06-30 1.71 1.71 1.68 1.69 5.1M
2021-06-29 1.72 1.75 1.69 1.70 10.2M
2021-06-28 1.68 1.74 1.68 1.74 4.7M
2021-06-25 1.80 1.80 1.72 1.76 10.6M
2021-06-24 1.79 1.81 1.73 1.77 8.2M
2021-06-23 1.82 1.83 1.77 1.80 5.6M
2021-06-22 1.84 1.87 1.81 1.81 5.2M
2021-06-21 1.79 1.83 1.77 1.80 5.3M
2021-06-18 1.90 1.90 1.82 1.86 10.1M
2021-06-17 1.91 1.94 1.88 1.90 6.2M
2021-06-16 1.90 1.95 1.90 1.91 5.6M
2021-06-15 1.95 1.96 1.89 1.91 5.5M
2021-06-14 1.99 1.99 1.94 1.96 9.7M
2021-06-11 2.00 2.02 1.96 1.98 14.5M
2021-06-10 1.96 2.02 1.94 2.00 29.4M
2021-06-09 2.00 2.02 1.92 1.94 23.4M
2021-06-08 1.90 2.00 1.88 2.00 35.7M
2021-06-07 1.91 1.91 1.88 1.89 5.2M
2021-06-04 1.88 1.92 1.86 1.90 10.3M
2021-06-02 1.89 1.93 1.85 1.87 14.7M
2021-06-01 2.04 2.06 1.90 1.90 47.6M
2021-05-31 1.89 2.04 1.89 2.00 106.5M
2021-05-28 1.85 1.88 1.83 1.86 23.9M
2021-05-27 1.82 1.90 1.81 1.83 20.5M
2021-05-25 1.80 1.85 1.80 1.80 7.1M
2021-05-24 1.76 1.80 1.75 1.78 4.2M
2021-05-21 1.79 1.83 1.75 1.76 12.6M
2021-05-20 1.73 1.94 1.73 1.78 68.7M
2021-05-19 1.75 1.80 1.71 1.72 7.3M
2021-05-18 1.67 1.77 1.67 1.75 6.2M
2021-05-17 1.73 1.73 1.61 1.66 6.3M
2021-05-14 1.78 1.78 1.70 1.71 7.4M
2021-05-13 1.79 1.89 1.56 1.74 31.9M
2021-05-12 1.96 1.97 1.83 1.83 42.8M
2021-05-11 1.72 1.97 1.71 1.93 130.6M
2021-05-10 1.71 1.73 1.70 1.71 2.9M
2021-05-07 1.73 1.76 1.70 1.71 7.1M
2021-05-06 1.67 1.74 1.67 1.73 8.3M
2021-05-05 1.73 1.73 1.68 1.68 4.5M
2021-04-30 1.74 1.76 1.71 1.71 10.5M
2021-04-29 1.70 1.79 1.70 1.73 29.9M
2021-04-28 1.72 1.73 1.69 1.69 9.7M
2021-04-27 1.68 1.75 1.66 1.70 28.4M
2021-04-26 1.65 1.67 1.65 1.65 4.0M
2021-04-23 1.65 1.69 1.65 1.65 4.9M
2021-04-22 1.73 1.74 1.65 1.65 22.7M
2021-04-21 1.63 1.70 1.61 1.70 10.0M
2021-04-20 1.57 1.65 1.57 1.61 7.0M
2021-04-19 1.54 1.57 1.54 1.56 5.0M
2021-04-16 1.54 1.55 1.50 1.53 6.4M
2021-04-12 1.64 1.65 1.57 1.58 6.9M
2021-04-09 1.67 1.70 1.64 1.65 7.5M
2021-04-08 1.64 1.70 1.63 1.67 11.2M
2021-04-07 1.61 1.74 1.58 1.62 32.2M
2021-04-05 1.71 1.72 1.62 1.63 10.1M
2021-04-02 1.76 1.76 1.71 1.71 8.9M
2021-04-01 1.76 1.82 1.74 1.74 24.7M
2021-03-31 1.71 1.77 1.67 1.76 16.6M
2021-03-30 1.76 1.79 1.70 1.70 36.1M
2021-03-29 1.60 1.73 1.60 1.71 44.0M
2021-03-26 1.63 1.64 1.59 1.60 5.8M
2021-03-25 1.67 1.67 1.61 1.62 8.1M
2021-03-24 1.62 1.68 1.61 1.64 35.8M
2021-03-23 1.53 1.61 1.51 1.59 25.2M
2021-03-22 1.54 1.54 1.51 1.52 3.0M
2021-03-19 1.52 1.56 1.51 1.52 11.0M
2021-03-18 1.51 1.52 1.50 1.50 2.6M
2021-03-17 1.52 1.52 1.49 1.50 2.4M
2021-03-16 1.54 1.54 1.49 1.49 3.6M
2021-03-15 1.52 1.53 1.50 1.51 3.2M
2021-03-12 1.50 1.55 1.50 1.50 8.4M
2021-03-11 1.49 1.50 1.48 1.50 1.5M
2021-03-10 1.50 1.50 1.45 1.48 2.2M
2021-03-09 1.48 1.51 1.47 1.50 2.0M
2021-03-08 1.49 1.50 1.47 1.47 1.8M
2021-03-05 1.45 1.52 1.44 1.49 6.0M
2021-03-04 1.45 1.46 1.44 1.45 1.1M
2021-03-03 1.45 1.46 1.43 1.45 1.8M
2021-03-02 1.41 1.45 1.40 1.43 2.7M
2021-03-01 1.42 1.42 1.40 1.41 1.7M
2021-02-25 1.43 1.44 1.42 1.42 1.4M
2021-02-24 1.43 1.44 1.42 1.43 1.0M
2021-02-23 1.43 1.45 1.43 1.43 2.0M
2021-02-22 1.43 1.48 1.42 1.44 4.6M
2021-02-19 1.51 1.51 1.47 1.48 2.3M
2021-02-18 1.53 1.54 1.50 1.50 1.7M
2021-02-17 1.53 1.57 1.52 1.52 5.0M
2021-02-16 1.59 1.59 1.52 1.52 5.8M
2021-02-15 1.53 1.53 1.50 1.51 1.8M
2021-02-11 1.54 1.55 1.50 1.51 3.1M
2021-02-10 1.49 1.58 1.49 1.55 10.2M
2021-02-09 1.48 1.50 1.48 1.48 1.2M
2021-02-08 1.50 1.52 1.48 1.48 2.4M
2021-02-05 1.53 1.54 1.49 1.49 1.6M
2021-02-04 1.50 1.55 1.49 1.52 5.0M
2021-02-03 1.46 1.52 1.46 1.49 4.0M
2021-02-02 1.44 1.47 1.44 1.46 2.0M
2021-02-01 1.46 1.46 1.43 1.46 2.8M
2021-01-29 1.46 1.50 1.45 1.47 5.6M
2021-01-28 1.53 1.55 1.47 1.47 5.2M
2021-01-27 1.53 1.55 1.52 1.52 2.2M
2021-01-26 1.52 1.55 1.51 1.53 4.9M
2021-01-25 1.56 1.58 1.53 1.53 6.4M
2021-01-22 1.58 1.68 1.55 1.56 40.3M
2021-01-21 1.58 1.59 1.56 1.58 4.6M
2021-01-20 1.62 1.62 1.58 1.58 5.8M
2021-01-19 1.60 1.61 1.58 1.60 4.3M
2021-01-18 1.60 1.62 1.56 1.60 7.8M
2021-01-15 1.61 1.62 1.55 1.57 8.3M
2021-01-14 1.58 1.60 1.55 1.59 19.1M
2021-01-13 1.43 1.63 1.43 1.61 45.2M
2021-01-12 1.43 1.43 1.41 1.42 2.2M
2021-01-11 1.41 1.43 1.40 1.41 3.3M
2021-01-08 1.42 1.43 1.39 1.40 3.9M
2021-01-07 1.42 1.43 1.40 1.42 4.5M
2021-01-06 1.44 1.46 1.41 1.41 7.1M
2021-01-05 1.46 1.47 1.44 1.45 3.2M
2021-01-04 1.40 1.46 1.37 1.46 6.7M