KEX Express (KEX)

KEX
🏛️ Tailandia →
0.90
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 5.00 5.00 4.80 4.94 8.5M
2023-12-27 4.46 5.10 4.44 4.94 19.4M
2023-12-26 4.62 4.62 4.42 4.44 3.8M
2023-12-25 4.66 4.70 4.58 4.60 2.8M
2023-12-22 4.72 4.76 4.48 4.66 5.0M
2023-12-21 4.62 4.72 4.52 4.64 4.1M
2023-12-20 4.46 4.68 4.32 4.62 12.2M
2023-12-19 4.14 4.42 4.10 4.42 18.5M
2023-12-18 4.10 4.16 4.06 4.10 2.8M
2023-12-15 4.06 4.16 4.02 4.04 4.4M
2023-12-14 3.90 4.10 3.90 4.04 6.8M
2023-12-13 3.96 3.98 3.86 3.86 3.0M
2023-12-12 3.96 4.00 3.90 3.92 2.2M
2023-12-08 4.06 4.10 3.92 3.92 5.2M
2023-12-07 4.32 4.36 4.02 4.02 12.7M
2023-12-06 4.02 4.18 3.98 4.14 6.0M
2023-12-04 3.98 4.06 3.94 3.96 2.8M
2023-12-01 3.98 4.00 3.92 3.94 2.3M
2023-11-30 4.08 4.08 3.90 3.90 12.2M
2023-11-29 4.16 4.18 4.06 4.08 2.2M
2023-11-28 4.06 4.22 4.06 4.14 5.3M
2023-11-27 4.08 4.16 4.00 4.04 4.6M
2023-11-24 4.18 4.24 4.16 4.16 2.3M
2023-11-23 4.40 4.44 4.14 4.16 7.5M
2023-11-22 4.56 4.56 4.34 4.34 4.6M
2023-11-21 4.44 4.64 4.42 4.54 5.8M
2023-11-20 4.64 4.64 4.38 4.40 4.6M
2023-11-17 4.56 4.78 4.50 4.66 8.1M
2023-11-16 4.30 4.70 4.22 4.56 11.0M
2023-11-15 4.10 4.38 4.06 4.30 11.8M
2023-11-14 4.06 4.08 3.94 4.00 3.2M
2023-11-13 4.28 4.28 3.94 4.04 8.0M
2023-11-10 4.44 4.52 4.24 4.24 6.6M
2023-11-09 4.66 4.66 4.44 4.52 4.8M
2023-11-08 4.88 4.88 4.62 4.66 6.2M
2023-11-07 5.35 5.60 4.84 4.84 22.9M
2023-11-06 5.35 5.70 5.25 5.70 14.4M
2023-11-03 4.58 5.75 4.50 5.35 32.7M
2023-11-02 4.50 4.62 4.40 4.50 4.6M
2023-11-01 4.66 4.74 4.46 4.48 2.8M
2023-10-31 4.78 4.82 4.62 4.64 1.9M
2023-10-30 4.92 4.96 4.70 4.76 2.8M
2023-10-27 4.90 4.98 4.88 4.90 1.2M
2023-10-26 5.05 5.15 4.86 4.88 3.3M
2023-10-25 5.20 5.40 5.10 5.15 2.3M
2023-10-24 5.10 5.25 5.00 5.15 1.7M
2023-10-20 5.45 5.45 5.10 5.10 2.0M
2023-10-19 5.45 5.65 5.35 5.35 2.4M
2023-10-18 5.60 5.75 5.35 5.40 2.5M
2023-10-17 5.60 5.75 5.55 5.60 1.6M
2023-10-16 5.85 5.85 5.50 5.55 2.7M
2023-10-12 6.30 6.35 5.80 5.85 5.5M
2023-10-11 6.15 6.45 6.05 6.30 3.0M
2023-10-10 6.15 6.25 6.00 6.05 1.8M
2023-10-09 6.05 6.10 5.85 6.05 1.9M
2023-10-06 6.35 6.45 6.00 6.05 2.5M
2023-10-05 6.55 6.75 6.25 6.30 2.0M
2023-10-04 6.25 6.70 6.20 6.70 2.6M
2023-10-03 6.60 6.60 6.30 6.35 1.8M
2023-10-02 6.75 6.85 6.60 6.60 1.2M
2023-09-29 6.75 6.90 6.50 6.75 1.9M
2023-09-28 7.30 7.35 6.70 6.70 2.5M
2023-09-27 7.25 7.35 7.20 7.25 1.0M
2023-09-26 7.55 7.65 7.30 7.30 1.0M
2023-09-25 7.75 7.80 7.50 7.60 1.1M
2023-09-22 7.65 7.85 7.60 7.75 0.7M
2023-09-21 7.60 7.80 7.55 7.65 1.0M
2023-09-20 7.85 7.85 7.60 7.60 0.9M
2023-09-19 7.70 7.90 7.70 7.75 0.6M
2023-09-18 7.95 8.00 7.70 7.70 0.7M
2023-09-15 8.20 8.20 7.95 8.05 0.7M
2023-09-14 7.80 8.10 7.65 8.10 2.0M
2023-09-13 8.10 8.10 7.75 7.75 1.2M
2023-09-12 7.80 8.05 7.80 8.05 1.1M
2023-09-11 8.20 8.20 7.80 7.80 2.0M
2023-09-08 8.20 8.30 8.10 8.15 1.5M
2023-09-07 8.10 8.30 8.00 8.15 1.3M
2023-09-06 8.25 8.35 8.10 8.15 1.3M
2023-09-05 8.40 8.45 8.20 8.20 1.2M
2023-09-04 8.85 8.85 8.25 8.35 2.0M
2023-09-01 8.35 8.85 8.35 8.65 3.6M
2023-08-31 8.25 8.60 8.20 8.35 3.8M
2023-08-30 8.30 8.50 8.20 8.20 1.6M
2023-08-29 8.05 8.35 7.95 8.25 2.6M
2023-08-28 8.10 8.25 8.05 8.05 1.2M
2023-08-25 8.00 8.15 7.90 8.10 1.0M
2023-08-24 7.90 8.10 7.85 7.95 1.5M
2023-08-23 7.70 7.95 7.70 7.85 1.1M
2023-08-22 7.70 7.85 7.55 7.70 1.0M
2023-08-21 7.30 7.85 7.30 7.65 1.4M
2023-08-18 7.65 7.65 7.35 7.40 0.9M
2023-08-17 7.30 7.60 7.30 7.60 2.0M
2023-08-16 7.55 7.60 7.20 7.30 2.2M
2023-08-15 7.90 7.95 7.55 7.55 1.7M
2023-08-11 8.00 8.05 7.90 7.90 1.4M
2023-08-10 7.95 8.15 7.80 8.00 2.3M
2023-08-09 8.20 8.50 7.75 7.95 7.6M
2023-08-08 8.75 8.80 8.60 8.60 1.0M
2023-08-07 8.95 8.95 8.70 8.70 1.7M
2023-08-04 9.00 9.10 8.90 8.95 1.4M
2023-08-03 9.55 9.55 9.00 9.00 4.3M
2023-08-02 9.75 9.75 9.50 9.50 1.3M
2023-07-31 9.75 9.85 9.70 9.75 0.9M
2023-07-27 9.55 9.85 9.55 9.70 0.9M
2023-07-26 9.60 9.70 9.50 9.50 0.7M
2023-07-25 9.80 9.80 9.55 9.55 0.7M
2023-07-24 9.90 10.00 9.65 9.65 1.2M
2023-07-21 9.95 10.00 9.85 9.90 0.6M
2023-07-20 10.20 10.20 9.90 9.90 0.5M
2023-07-19 10.10 10.20 9.95 10.10 0.8M
2023-07-18 10.00 10.20 9.85 10.10 1.2M
2023-07-17 9.65 10.10 9.60 10.00 1.7M
2023-07-14 9.45 9.65 9.35 9.60 1.5M
2023-07-13 9.65 9.65 9.30 9.30 1.8M
2023-07-12 9.90 9.90 9.55 9.55 1.9M
2023-07-11 9.95 10.10 9.80 9.80 1.3M
2023-07-10 10.00 10.20 9.90 9.90 1.3M
2023-07-07 9.95 10.20 9.90 9.90 1.7M
2023-07-06 10.20 10.30 9.95 9.95 1.7M
2023-07-05 10.20 10.50 10.10 10.20 1.3M
2023-07-04 10.00 10.40 9.95 10.20 2.8M
2023-07-03 10.10 10.10 9.85 9.95 2.1M
2023-06-30 10.20 10.50 10.00 10.10 2.3M
2023-06-29 10.10 10.50 10.00 10.10 1.7M
2023-06-28 10.40 10.50 10.00 10.00 1.9M
2023-06-27 10.20 10.50 10.10 10.20 1.6M
2023-06-26 10.90 11.00 10.10 10.10 3.5M
2023-06-23 10.90 11.10 10.80 10.90 2.0M
2023-06-22 11.30 11.40 10.80 10.90 2.1M
2023-06-21 11.70 11.80 11.00 11.10 3.8M
2023-06-20 11.40 11.90 11.40 11.70 4.4M
2023-06-19 11.30 11.70 10.90 11.40 6.4M
2023-06-16 11.30 11.50 11.10 11.30 4.6M
2023-06-15 13.00 13.80 11.60 11.60 16.5M
2023-06-14 10.90 12.80 10.80 12.60 15.8M
2023-06-13 10.50 10.90 10.50 10.80 2.1M
2023-06-12 10.60 10.80 10.50 10.60 2.1M
2023-06-09 10.30 10.70 10.20 10.50 2.1M
2023-06-08 9.85 10.40 9.85 10.30 2.6M
2023-06-07 9.90 10.10 9.80 9.85 1.2M
2023-06-06 9.90 10.00 9.65 9.80 3.3M
2023-06-02 10.40 10.50 9.90 10.00 4.5M
2023-06-01 10.30 10.50 10.30 10.40 1.9M
2023-05-31 10.30 10.40 10.10 10.20 1.6M
2023-05-30 10.10 10.40 10.00 10.30 1.7M
2023-05-29 10.10 10.30 10.00 10.10 1.7M
2023-05-26 10.10 10.20 10.00 10.10 1.5M
2023-05-25 10.30 10.40 10.00 10.10 2.6M
2023-05-24 10.50 10.60 10.20 10.20 2.6M
2023-05-23 10.30 10.60 10.10 10.50 2.2M
2023-05-22 9.95 10.40 9.90 10.40 2.7M
2023-05-19 10.20 10.40 9.95 9.95 4.5M
2023-05-18 10.40 10.60 10.20 10.20 2.2M
2023-05-17 11.00 11.20 10.20 10.20 5.7M
2023-05-16 10.80 11.20 10.70 11.00 2.1M
2023-05-15 11.50 11.60 10.80 10.80 3.0M
2023-05-12 11.70 11.70 11.10 11.20 3.0M
2023-05-11 11.90 12.00 11.60 11.60 1.6M
2023-05-10 12.10 12.30 11.80 11.80 2.4M
2023-05-09 11.80 12.20 11.80 12.10 1.3M
2023-05-08 11.50 12.00 11.50 11.70 1.6M
2023-05-03 11.60 11.60 10.50 11.40 6.5M
2023-05-02 12.40 12.50 11.30 11.50 3.8M
2023-04-28 12.70 12.90 12.30 12.40 2.3M
2023-04-27 12.90 13.10 12.50 12.70 2.0M
2023-04-26 13.20 13.30 12.90 12.90 2.2M
2023-04-25 15.00 15.20 13.20 13.30 8.0M
2023-04-24 15.10 15.30 14.90 15.10 2.6M
2023-04-21 15.70 15.70 14.90 15.00 3.6M
2023-04-20 15.90 15.90 15.50 15.60 1.2M
2023-04-19 16.50 16.60 15.80 15.90 2.5M
2023-04-18 16.50 16.60 16.40 16.40 1.1M
2023-04-17 16.70 16.80 16.30 16.40 2.0M
2023-04-12 17.20 17.40 16.60 16.60 4.1M
2023-04-11 17.40 17.40 17.00 17.00 3.4M
2023-04-10 16.90 17.70 16.90 17.20 5.0M
2023-04-07 16.40 17.30 16.40 16.90 5.1M
2023-04-05 16.60 16.60 16.30 16.40 1.9M
2023-04-04 16.20 16.50 16.20 16.40 2.5M
2023-04-03 15.80 16.30 15.80 16.10 2.1M
2023-03-31 15.80 16.10 15.80 15.80 2.5M
2023-03-30 16.00 16.20 15.70 15.70 2.1M
2023-03-29 16.10 16.30 15.90 15.90 3.0M
2023-03-28 15.70 16.30 15.70 16.00 4.5M
2023-03-27 15.70 15.80 15.60 15.60 1.3M
2023-03-24 15.50 15.80 15.50 15.70 1.6M
2023-03-23 15.20 15.50 15.20 15.30 0.7M
2023-03-22 15.50 15.70 15.00 15.20 2.3M
2023-03-21 15.60 15.80 15.30 15.40 1.5M
2023-03-20 15.40 15.70 15.30 15.50 1.9M
2023-03-17 15.20 16.10 15.20 15.40 2.7M
2023-03-16 15.20 15.50 14.90 15.10 1.2M
2023-03-15 15.20 15.40 15.10 15.10 1.6M
2023-03-14 15.20 15.70 14.80 15.00 3.3M
2023-03-13 15.20 15.40 14.80 15.30 2.6M
2023-03-10 15.30 15.60 15.20 15.20 1.3M
2023-03-09 15.30 15.60 15.30 15.40 0.9M
2023-03-08 15.40 15.40 15.10 15.20 1.0M
2023-03-07 15.30 15.60 15.30 15.40 0.5M
2023-03-03 15.40 15.60 15.30 15.30 0.4M
2023-03-02 15.40 15.80 15.30 15.30 0.9M
2023-03-01 15.60 15.70 15.40 15.40 1.1M
2023-02-28 15.80 16.00 15.40 15.50 2.7M
2023-02-27 16.00 16.00 15.70 15.80 1.0M
2023-02-24 16.20 16.20 15.60 16.00 2.8M
2023-02-23 16.20 16.40 16.20 16.20 1.5M
2023-02-22 16.40 16.60 16.30 16.30 2.5M
2023-02-21 15.70 16.70 15.60 16.50 8.2M
2023-02-20 15.50 15.70 15.50 15.70 1.1M
2023-02-17 15.70 15.70 15.10 15.50 4.2M
2023-02-16 15.00 16.20 14.90 15.60 15.1M
2023-02-15 15.70 15.70 14.90 15.00 6.5M
2023-02-14 16.40 16.60 15.40 15.50 9.1M
2023-02-13 17.60 17.70 16.40 16.40 8.2M
2023-02-10 17.80 18.00 17.60 17.60 1.8M
2023-02-09 18.10 18.10 17.50 17.70 4.3M
2023-02-08 18.40 18.40 18.10 18.10 2.4M
2023-02-07 18.60 18.70 18.20 18.30 2.2M
2023-02-06 18.70 18.90 18.60 18.60 1.5M
2023-02-03 18.90 19.00 18.50 18.70 1.3M
2023-02-02 18.60 18.80 18.40 18.60 1.8M
2023-02-01 18.50 18.70 18.40 18.50 1.6M
2023-01-31 18.80 18.90 18.40 18.40 1.6M
2023-01-30 19.20 19.30 18.70 18.80 3.0M
2023-01-27 18.80 19.50 18.80 19.10 9.9M
2023-01-26 18.70 19.10 18.40 18.80 3.4M
2023-01-25 18.50 18.80 18.40 18.70 4.9M
2023-01-24 18.40 18.50 18.40 18.40 0.7M
2023-01-23 18.30 18.50 18.20 18.30 1.0M
2023-01-20 18.30 18.50 18.20 18.30 1.2M
2023-01-19 18.20 18.40 18.20 18.30 0.6M
2023-01-18 18.20 18.40 18.00 18.20 1.8M
2023-01-17 18.50 18.50 18.10 18.20 2.0M
2023-01-16 18.60 18.60 18.40 18.40 1.0M
2023-01-13 18.40 18.90 18.30 18.60 3.8M
2023-01-12 18.30 18.40 18.20 18.30 0.9M
2023-01-11 18.50 18.60 18.10 18.30 3.2M
2023-01-10 18.40 18.70 18.40 18.50 2.6M
2023-01-09 18.50 18.80 18.40 18.50 3.3M
2023-01-06 18.30 18.60 18.30 18.40 2.1M
2023-01-05 18.20 18.70 18.20 18.50 2.1M
2023-01-04 18.60 18.60 18.00 18.20 2.9M
2023-01-03 18.40 18.60 18.40 18.40 1.9M