Nforce Secure PCL (SECUREm)

SECUREm
🏛️ Tailandia →
12.80
Última Actualización: 2025-10-01
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 31.25 31.50 30.50 30.75 1.0M
2021-12-29 30.50 32.00 30.00 31.25 2.6M
2021-12-28 29.75 30.75 29.50 30.25 0.8M
2021-12-27 30.00 30.25 29.25 29.75 0.8M
2021-12-24 29.50 30.00 29.50 30.00 0.6M
2021-12-23 30.75 30.75 30.00 30.00 0.4M
2021-12-22 30.25 31.25 29.75 30.25 0.9M
2021-12-21 30.25 30.50 30.00 30.25 0.5M
2021-12-20 30.75 31.00 29.75 30.00 0.9M
2021-12-17 32.75 33.00 30.25 31.25 4.4M
2021-12-16 32.75 33.25 32.25 32.50 1.9M
2021-12-15 31.25 35.00 31.25 33.00 10.2M
2021-12-14 31.75 33.25 31.00 31.50 3.5M
2021-12-13 29.50 32.25 29.50 32.25 3.3M
2021-12-09 29.75 29.75 29.50 29.50 0.4M
2021-12-08 30.00 30.00 29.25 29.50 0.5M
2021-12-07 29.75 30.00 28.50 29.75 1.6M
2021-12-03 30.25 30.50 29.50 29.50 0.5M
2021-12-02 30.75 31.00 29.75 30.25 2.3M
2021-12-01 29.75 30.75 29.50 30.75 1.3M
2021-11-30 31.00 32.50 29.50 29.75 4.7M
2021-11-29 30.25 30.75 29.50 30.75 1.8M
2021-11-26 31.00 31.75 30.00 30.25 2.5M
2021-11-25 29.50 31.50 29.00 31.25 3.3M
2021-11-24 29.50 30.00 29.00 29.25 0.8M
2021-11-23 30.25 30.25 29.00 29.25 0.7M
2021-11-22 29.50 30.50 29.50 30.00 0.8M
2021-11-19 30.25 30.25 29.25 29.50 1.3M
2021-11-18 28.75 31.50 28.25 30.25 4.3M
2021-11-17 28.75 29.50 28.25 28.75 1.0M
2021-11-16 29.00 29.25 28.50 28.75 0.5M
2021-11-15 28.25 29.25 27.50 29.25 1.1M
2021-11-12 27.50 28.50 27.50 28.25 0.4M
2021-11-11 28.75 28.75 27.75 27.75 1.0M
2021-11-10 28.75 29.75 28.50 28.50 1.5M
2021-11-09 29.00 29.25 28.00 28.75 0.3M
2021-11-08 29.25 29.50 28.50 29.00 0.6M
2021-11-05 29.50 29.50 28.75 29.00 0.4M
2021-11-04 28.00 29.25 28.00 29.25 0.9M
2021-11-03 28.75 29.25 27.50 27.75 1.5M
2021-11-02 31.50 32.50 28.25 28.75 4.6M
2021-11-01 30.75 31.75 30.00 31.50 1.8M
2021-10-29 30.50 31.25 29.75 30.75 1.6M
2021-10-28 30.75 31.00 30.00 30.25 1.0M
2021-10-27 30.00 31.00 29.25 30.75 2.0M
2021-10-26 28.75 30.25 28.75 30.00 1.3M
2021-10-25 29.25 29.50 28.00 28.75 0.7M
2021-10-21 28.75 29.50 28.00 29.25 1.0M
2021-10-20 27.50 28.75 27.00 28.50 1.4M
2021-10-19 27.50 27.50 26.75 27.25 0.4M
2021-10-18 27.50 28.00 27.00 27.25 0.7M
2021-10-15 27.00 27.25 26.75 26.75 0.1M
2021-10-14 26.75 27.50 26.75 27.25 0.3M
2021-10-12 26.50 27.00 26.25 27.00 0.5M
2021-10-11 26.25 26.25 25.75 26.25 0.3M
2021-10-08 27.50 27.75 25.50 26.25 1.1M
2021-10-07 27.25 27.50 27.00 27.25 0.2M
2021-10-06 27.25 27.75 27.00 27.50 0.6M
2021-10-05 25.75 27.50 25.75 27.00 0.9M
2021-10-04 26.25 26.25 25.75 26.00 0.5M
2021-10-01 25.75 26.25 25.00 26.00 0.7M
2021-09-30 27.00 27.25 26.00 26.00 0.6M
2021-09-29 25.50 27.00 25.50 26.75 1.0M
2021-09-28 26.00 26.75 25.75 26.00 0.8M
2021-09-27 27.50 27.75 25.50 26.25 2.1M
2021-09-23 28.50 29.25 27.00 27.75 2.0M
2021-09-22 29.25 29.25 28.50 28.75 0.2M
2021-09-21 28.00 29.50 27.50 29.25 0.6M
2021-09-20 29.25 29.75 27.25 28.50 1.6M
2021-09-17 29.75 31.00 29.25 29.75 1.5M
2021-09-16 31.75 32.50 29.00 29.75 3.7M
2021-09-15 32.50 34.25 31.50 32.25 5.2M
2021-09-14 29.25 33.50 28.25 33.50 9.4M
2021-09-13 30.50 30.50 28.25 29.25 3.6M
2021-09-10 27.75 30.00 26.75 29.75 9.0M
2021-09-09 27.25 27.50 26.50 26.75 1.2M
2021-09-08 27.50 28.25 26.75 27.50 5.2M
2021-09-07 25.75 26.75 25.75 26.50 4.5M
2021-09-06 24.70 24.80 24.50 24.70 0.7M
2021-09-03 24.90 25.25 24.40 24.60 1.9M
2021-09-02 24.90 25.25 24.70 24.90 0.8M
2021-09-01 25.25 25.25 24.70 24.90 0.9M
2021-08-31 26.75 27.25 24.80 25.00 2.9M
2021-08-30 26.75 27.00 25.75 26.75 1.3M
2021-08-27 27.25 28.50 26.50 26.75 2.7M
2021-08-26 27.50 28.25 26.75 27.25 2.7M
2021-08-25 24.70 27.50 24.70 27.50 4.6M
2021-08-24 24.70 25.00 24.60 24.70 0.2M
2021-08-23 26.00 26.00 24.40 24.60 1.7M
2021-08-20 24.90 25.75 24.70 25.50 1.0M
2021-08-19 24.90 25.25 24.80 24.80 0.7M
2021-08-18 24.40 25.50 24.30 24.90 0.8M
2021-08-17 24.50 24.50 23.90 24.50 0.3M
2021-08-16 24.80 24.90 23.70 24.30 1.0M
2021-08-13 24.80 26.75 24.70 25.00 1.6M
2021-08-11 25.25 25.50 24.50 24.70 0.5M
2021-08-10 24.90 25.50 24.90 25.25 0.3M
2021-08-09 25.00 25.25 24.60 25.00 0.4M
2021-08-06 25.50 25.50 24.70 25.00 0.3M
2021-08-05 26.25 26.25 24.80 25.50 1.3M
2021-08-04 25.50 26.50 24.50 26.25 1.4M
2021-08-03 24.50 25.50 24.40 25.50 0.4M
2021-08-02 24.20 24.60 24.10 24.30 0.3M
2021-07-30 24.80 25.00 24.30 24.40 0.3M
2021-07-29 25.25 25.50 24.50 24.90 0.4M
2021-07-27 25.75 26.00 24.70 25.00 0.6M
2021-07-23 23.90 26.25 23.50 26.25 2.3M
2021-07-22 24.20 24.40 23.70 24.00 0.5M
2021-07-21 24.90 24.90 23.90 24.10 1.0M
2021-07-20 26.25 26.25 23.50 24.90 3.9M
2021-07-19 26.25 27.25 26.25 26.25 0.5M
2021-07-16 27.25 27.50 26.50 27.25 0.5M
2021-07-15 27.75 28.75 27.00 27.00 1.2M
2021-07-14 28.00 28.50 27.25 28.00 1.4M
2021-07-13 26.50 27.75 26.50 27.75 1.1M
2021-07-12 26.75 27.50 25.75 26.25 1.2M
2021-07-09 25.75 27.50 25.25 27.00 7.0M
2021-07-08 27.75 28.75 25.75 25.75 6.1M
2021-07-07 30.00 30.50 27.75 27.75 5.8M
2021-07-06 29.50 32.50 29.50 30.00 16.4M
2021-07-05 27.25 33.25 26.25 29.75 47.6M
2021-07-02 24.20 27.50 24.10 27.25 25.4M
2021-07-01 27.50 28.25 23.60 24.20 68.3M