Loxley PCL (LOXLEY)

LOXLEY
🏛️ Tailandia →
1.56
Última Actualización: 2025-09-30
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 2.34 2.36 2.30 2.32 1.2M
2021-12-29 2.32 2.34 2.28 2.34 1.2M
2021-12-28 2.32 2.34 2.30 2.30 1.1M
2021-12-27 2.34 2.38 2.30 2.32 2.7M
2021-12-24 2.42 2.42 2.34 2.36 1.8M
2021-12-23 2.40 2.42 2.38 2.42 0.6M
2021-12-22 2.38 2.40 2.36 2.38 0.6M
2021-12-21 2.36 2.40 2.36 2.38 1.0M
2021-12-20 2.42 2.42 2.34 2.38 1.7M
2021-12-17 2.46 2.48 2.42 2.44 1.7M
2021-12-16 2.40 2.46 2.40 2.44 4.0M
2021-12-15 2.34 2.44 2.34 2.40 7.0M
2021-12-14 2.34 2.38 2.32 2.34 2.2M
2021-12-13 2.38 2.38 2.34 2.36 1.7M
2021-12-09 2.36 2.38 2.34 2.36 2.2M
2021-12-08 2.40 2.42 2.34 2.38 3.6M
2021-12-07 2.30 2.40 2.30 2.40 4.7M
2021-12-03 2.30 2.30 2.22 2.30 5.7M
2021-12-02 2.32 2.34 2.28 2.30 3.6M
2021-12-01 2.36 2.36 2.30 2.32 3.1M
2021-11-30 2.38 2.44 2.32 2.32 7.5M
2021-11-29 2.48 2.48 2.34 2.38 16.8M
2021-11-26 2.56 2.60 2.48 2.48 12.9M
2021-11-25 2.64 2.66 2.56 2.58 17.8M
2021-11-24 2.66 2.66 2.64 2.64 2.9M
2021-11-23 2.66 2.70 2.64 2.64 3.0M
2021-11-22 2.62 2.70 2.62 2.66 7.3M
2021-11-19 2.66 2.68 2.62 2.64 7.2M
2021-11-18 2.64 2.70 2.64 2.68 5.0M
2021-11-17 2.66 2.66 2.62 2.64 8.8M
2021-11-16 2.78 2.82 2.62 2.66 112.5M
2021-11-15 2.84 2.98 2.82 2.98 41.7M
2021-11-12 2.80 2.86 2.80 2.84 11.7M
2021-11-11 2.78 2.82 2.78 2.78 8.6M
2021-11-10 2.76 2.80 2.76 2.78 4.3M
2021-11-09 2.78 2.80 2.76 2.76 3.5M
2021-11-08 2.70 2.78 2.70 2.76 7.4M
2021-11-05 2.70 2.72 2.70 2.70 1.1M
2021-11-04 2.64 2.72 2.64 2.68 3.7M
2021-11-03 2.70 2.72 2.62 2.64 7.5M
2021-11-02 2.70 2.74 2.66 2.70 7.7M
2021-11-01 2.74 2.74 2.70 2.70 3.9M
2021-10-29 2.72 2.74 2.72 2.74 2.1M
2021-10-28 2.74 2.78 2.72 2.72 9.7M
2021-10-27 2.84 2.92 2.74 2.74 50.3M
2021-10-26 2.74 2.90 2.72 2.86 48.8M
2021-10-25 2.74 2.80 2.72 2.74 12.5M
2021-10-21 2.72 2.74 2.70 2.74 2.6M
2021-10-20 2.72 2.74 2.70 2.72 1.9M
2021-10-19 2.76 2.76 2.70 2.70 6.3M
2021-10-18 2.74 2.80 2.72 2.76 14.6M
2021-10-15 2.76 2.78 2.72 2.74 3.1M
2021-10-14 2.72 2.78 2.72 2.76 4.0M
2021-10-12 2.74 2.74 2.72 2.74 3.6M
2021-10-11 2.74 2.74 2.72 2.74 1.7M
2021-10-08 2.74 2.74 2.70 2.74 2.7M
2021-10-07 2.72 2.76 2.70 2.72 4.3M
2021-10-06 2.70 2.76 2.70 2.70 4.2M
2021-10-05 2.70 2.72 2.68 2.70 4.5M
2021-10-04 2.70 2.76 2.70 2.70 2.6M
2021-10-01 2.72 2.76 2.68 2.70 5.2M
2021-09-30 2.76 2.76 2.72 2.76 2.9M
2021-09-29 2.72 2.80 2.70 2.78 10.2M
2021-09-28 2.72 2.76 2.70 2.74 3.3M
2021-09-27 2.78 2.80 2.70 2.72 4.6M
2021-09-23 2.78 2.78 2.74 2.78 6.5M
2021-09-22 2.74 2.80 2.72 2.76 3.8M
2021-09-21 2.72 2.76 2.68 2.74 7.7M
2021-09-20 2.76 2.78 2.74 2.76 5.0M
2021-09-17 2.82 2.82 2.76 2.78 6.1M
2021-09-16 2.86 2.86 2.80 2.82 5.5M
2021-09-15 2.82 2.90 2.80 2.82 37.8M
2021-09-14 2.82 2.84 2.76 2.80 9.4M
2021-09-13 2.74 2.80 2.72 2.80 6.7M
2021-09-10 2.74 2.76 2.70 2.74 3.3M
2021-09-09 2.78 2.80 2.72 2.72 3.0M
2021-09-08 2.80 2.80 2.74 2.78 4.5M
2021-09-07 2.84 2.92 2.78 2.80 28.5M
2021-09-06 2.80 2.84 2.76 2.80 8.8M
2021-09-03 2.76 2.78 2.72 2.78 5.6M
2021-09-02 2.72 2.78 2.72 2.74 5.0M
2021-09-01 2.78 2.80 2.74 2.74 3.6M
2021-08-31 2.80 2.84 2.76 2.76 5.4M
2021-08-30 2.78 2.84 2.78 2.78 16.9M
2021-08-27 2.68 2.78 2.68 2.74 7.3M
2021-08-26 2.76 2.82 2.76 2.78 9.2M
2021-08-25 2.72 2.76 2.72 2.74 2.2M
2021-08-24 2.72 2.76 2.70 2.74 7.8M
2021-08-23 2.62 2.70 2.62 2.70 6.5M
2021-08-20 2.60 2.66 2.60 2.60 3.6M
2021-08-19 2.60 2.66 2.60 2.60 4.1M
2021-08-18 2.62 2.66 2.58 2.60 4.7M
2021-08-17 2.56 2.62 2.52 2.60 7.6M
2021-08-16 2.70 2.72 2.56 2.62 11.9M
2021-08-13 2.76 2.82 2.70 2.70 9.0M
2021-08-11 2.76 2.82 2.72 2.74 8.6M
2021-08-10 2.70 2.82 2.70 2.74 13.4M
2021-08-09 2.72 2.76 2.70 2.70 5.4M
2021-08-06 2.74 2.76 2.66 2.70 8.0M
2021-08-05 2.80 2.86 2.74 2.74 13.8M
2021-08-04 2.74 2.82 2.72 2.76 11.5M
2021-08-03 2.72 2.78 2.70 2.74 7.3M
2021-08-02 2.70 2.78 2.66 2.72 9.9M
2021-07-30 2.72 2.78 2.66 2.70 14.7M
2021-07-29 2.98 2.98 2.70 2.70 53.7M
2021-07-27 2.90 3.02 2.78 2.92 122.8M
2021-07-23 2.72 2.84 2.70 2.82 23.2M
2021-07-22 2.68 2.72 2.68 2.70 3.9M
2021-07-21 2.66 2.72 2.60 2.66 8.2M
2021-07-20 2.68 2.70 2.60 2.64 7.8M
2021-07-19 2.70 2.72 2.66 2.70 4.3M
2021-07-16 2.76 2.78 2.72 2.74 6.7M
2021-07-15 2.92 2.94 2.70 2.74 47.6M
2021-07-14 2.62 2.84 2.62 2.84 65.9M
2021-07-13 2.60 2.64 2.60 2.60 7.0M
2021-07-12 2.68 2.72 2.58 2.62 7.9M
2021-07-09 2.42 2.64 2.42 2.64 14.3M
2021-07-08 2.58 2.60 2.44 2.48 10.6M
2021-07-07 2.62 2.68 2.60 2.62 3.5M
2021-07-06 2.66 2.72 2.64 2.66 8.9M
2021-07-05 2.60 2.68 2.60 2.66 7.1M
2021-07-02 2.72 2.72 2.62 2.64 12.8M
2021-07-01 2.72 2.74 2.68 2.70 8.6M
2021-06-30 2.70 2.74 2.66 2.70 5.8M
2021-06-29 2.70 2.72 2.66 2.68 5.6M
2021-06-28 2.52 2.72 2.52 2.72 22.2M
2021-06-25 2.54 2.62 2.52 2.56 15.5M
2021-06-24 2.66 2.68 2.52 2.52 25.9M
2021-06-23 2.72 2.74 2.66 2.66 12.9M
2021-06-22 2.68 2.78 2.66 2.72 28.1M
2021-06-21 2.68 2.68 2.60 2.66 10.5M
2021-06-18 2.70 2.74 2.66 2.68 12.7M
2021-06-17 2.72 2.74 2.68 2.70 25.2M
2021-06-16 2.78 2.80 2.72 2.76 46.7M
2021-06-15 2.86 3.16 2.82 2.82 364.9M
2021-06-14 2.72 2.82 2.68 2.78 44.7M
2021-06-11 2.74 2.78 2.68 2.70 25.6M
2021-06-10 2.74 2.76 2.70 2.70 13.7M
2021-06-09 2.72 2.82 2.70 2.72 52.7M
2021-06-08 2.66 2.76 2.66 2.70 21.0M
2021-06-07 2.70 2.72 2.66 2.66 8.6M
2021-06-04 2.70 2.78 2.68 2.68 40.2M
2021-06-02 2.74 2.78 2.70 2.70 46.6M
2021-06-01 2.76 2.78 2.68 2.70 31.6M
2021-05-31 2.68 2.78 2.68 2.74 54.9M
2021-05-28 2.82 2.84 2.64 2.66 125.2M
2021-05-27 2.50 2.96 2.50 2.76 570.7M
2021-05-25 2.52 2.56 2.36 2.46 45.5M
2021-05-24 2.26 2.52 2.26 2.52 56.7M
2021-05-21 2.20 2.30 2.18 2.24 9.3M
2021-05-20 2.26 2.26 2.20 2.20 4.3M
2021-05-19 2.20 2.28 2.18 2.22 4.6M
2021-05-18 2.18 2.26 2.16 2.20 4.7M
2021-05-17 2.16 2.16 2.08 2.12 5.1M
2021-05-14 2.20 2.22 2.12 2.18 3.4M
2021-05-13 2.24 2.30 2.10 2.22 8.8M
2021-05-12 2.46 2.48 2.28 2.28 14.2M
2021-05-11 2.28 2.48 2.26 2.42 34.2M
2021-05-10 2.22 2.34 2.22 2.32 17.5M
2021-05-07 2.24 2.26 2.20 2.20 1.7M
2021-05-06 2.20 2.26 2.18 2.22 4.9M
2021-05-05 2.20 2.26 2.18 2.18 2.8M
2021-04-30 2.22 2.22 2.18 2.20 2.3M
2021-04-29 2.22 2.24 2.18 2.20 3.2M
2021-04-28 2.16 2.22 2.16 2.20 5.3M
2021-04-27 2.16 2.20 2.14 2.14 2.6M
2021-04-26 2.16 2.18 2.14 2.16 2.2M
2021-04-23 2.24 2.24 2.16 2.16 3.1M
2021-04-22 2.20 2.30 2.18 2.22 13.0M
2021-04-21 2.20 2.22 2.16 2.18 1.9M
2021-04-20 2.20 2.24 2.16 2.18 4.3M
2021-04-19 2.10 2.28 2.10 2.20 7.9M
2021-04-16 2.16 2.16 2.08 2.10 7.0M
2021-04-12 2.26 2.26 2.16 2.16 9.6M
2021-04-09 2.38 2.58 2.24 2.26 87.9M
2021-04-08 2.18 2.24 2.12 2.22 7.7M
2021-04-07 2.34 2.34 2.22 2.22 4.8M
2021-04-05 2.32 2.36 2.30 2.34 3.7M
2021-04-02 2.34 2.34 2.28 2.32 2.6M
2021-04-01 2.28 2.36 2.28 2.32 3.6M
2021-03-31 2.32 2.32 2.28 2.28 2.2M
2021-03-30 2.28 2.40 2.26 2.30 8.3M
2021-03-29 2.22 2.26 2.22 2.26 0.9M
2021-03-26 2.24 2.28 2.22 2.22 1.5M
2021-03-25 2.24 2.28 2.24 2.24 1.1M
2021-03-24 2.28 2.30 2.24 2.26 3.1M
2021-03-23 2.32 2.34 2.28 2.32 3.4M
2021-03-22 2.28 2.30 2.22 2.30 4.7M
2021-03-19 2.20 2.28 2.18 2.26 5.5M
2021-03-18 2.24 2.24 2.20 2.20 4.8M
2021-03-17 2.10 2.28 2.10 2.26 25.2M
2021-03-16 2.08 2.12 2.06 2.10 2.5M
2021-03-15 2.08 2.10 2.04 2.10 1.9M
2021-03-12 2.12 2.14 2.06 2.08 1.7M
2021-03-11 2.12 2.16 2.08 2.10 2.5M
2021-03-10 2.04 2.16 2.04 2.12 7.8M
2021-03-09 2.02 2.06 2.00 2.04 0.9M
2021-03-08 2.04 2.06 2.02 2.04 0.8M
2021-03-05 2.08 2.08 2.02 2.04 1.6M
2021-03-04 2.08 2.08 2.04 2.06 1.5M
2021-03-03 2.04 2.08 2.02 2.06 1.8M
2021-03-02 1.98 2.08 1.98 2.02 5.8M
2021-03-01 1.93 1.96 1.93 1.95 0.6M
2021-02-25 1.95 1.96 1.90 1.94 3.0M
2021-02-24 2.00 2.00 1.91 1.94 2.4M
2021-02-23 1.98 2.02 1.94 1.99 2.2M
2021-02-22 2.08 2.08 1.98 1.98 4.6M
2021-02-19 2.10 2.10 2.04 2.08 1.8M
2021-02-18 2.08 2.18 2.02 2.12 7.2M
2021-02-17 2.08 2.10 2.06 2.08 2.5M
2021-02-16 2.10 2.12 2.08 2.08 3.1M
2021-02-15 2.08 2.10 2.06 2.08 2.1M
2021-02-11 2.12 2.12 2.04 2.08 4.2M
2021-02-10 2.12 2.14 2.06 2.10 4.9M
2021-02-09 2.02 2.12 1.97 2.08 7.0M
2021-02-08 2.00 2.06 2.00 2.04 2.5M
2021-02-05 1.99 2.02 1.98 2.00 6.0M
2021-02-04 1.89 2.04 1.89 1.99 19.3M
2021-02-03 1.90 1.91 1.89 1.90 1.8M
2021-02-02 1.93 1.95 1.89 1.90 8.4M
2021-02-01 1.87 1.96 1.84 1.92 11.1M
2021-01-29 1.86 1.89 1.83 1.86 7.9M
2021-01-28 1.78 1.87 1.76 1.84 28.5M
2021-01-27 1.69 1.81 1.65 1.79 17.6M
2021-01-26 1.64 1.68 1.64 1.68 1.5M
2021-01-25 1.64 1.67 1.61 1.64 1.5M
2021-01-22 1.67 1.68 1.62 1.64 1.5M
2021-01-21 1.68 1.71 1.66 1.69 4.8M
2021-01-20 1.72 1.73 1.67 1.68 3.8M
2021-01-19 1.71 1.76 1.68 1.70 7.2M
2021-01-18 1.70 1.71 1.67 1.70 5.1M
2021-01-15 1.64 1.68 1.64 1.67 4.5M
2021-01-14 1.64 1.65 1.62 1.63 0.7M
2021-01-13 1.62 1.64 1.62 1.64 1.2M
2021-01-12 1.65 1.65 1.62 1.62 1.7M
2021-01-11 1.65 1.68 1.64 1.64 1.4M
2021-01-08 1.64 1.65 1.62 1.63 1.0M
2021-01-07 1.65 1.65 1.63 1.64 1.4M
2021-01-06 1.64 1.65 1.63 1.64 1.9M
2021-01-05 1.63 1.64 1.62 1.63 5.7M
2021-01-04 1.61 1.65 1.60 1.64 4.6M