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
2024-12-30 12.40 12.50 12.30 12.40 0.0M
2024-12-27 12.30 12.40 12.00 12.30 0.1M
2024-12-26 12.40 12.40 12.20 12.40 0.0M
2024-12-25 12.30 12.60 12.20 12.50 0.0M
2024-12-24 12.60 12.60 12.20 12.30 0.2M
2024-12-23 12.20 12.60 12.10 12.10 0.0M
2024-12-20 11.80 12.40 11.80 12.40 0.3M
2024-12-19 11.80 12.10 11.80 12.00 0.1M
2024-12-18 12.00 12.10 11.70 11.90 0.1M
2024-12-17 12.20 12.30 12.00 12.00 0.1M
2024-12-16 12.40 12.40 12.10 12.20 0.1M
2024-12-13 12.40 12.50 12.20 12.40 0.0M
2024-12-12 12.50 12.60 12.20 12.40 0.1M
2024-12-11 12.60 12.60 12.40 12.50 0.0M
2024-12-09 12.70 12.70 12.50 12.60 0.0M
2024-12-06 12.80 12.80 12.60 12.60 0.0M
2024-12-04 12.70 12.90 12.70 12.80 0.0M
2024-12-03 12.50 12.60 12.40 12.50 0.0M
2024-12-02 12.70 12.70 12.50 12.50 0.0M
2024-11-29 12.40 12.80 12.40 12.70 0.0M
2024-11-28 12.50 12.60 12.40 12.50 0.0M
2024-11-27 12.70 12.90 12.60 12.60 0.1M
2024-11-26 12.60 12.70 12.50 12.70 0.0M
2024-11-25 12.40 12.60 12.30 12.50 0.1M
2024-11-22 12.50 12.70 12.40 12.60 0.1M
2024-11-21 12.50 12.80 12.50 12.50 0.1M
2024-11-20 12.70 12.80 12.50 12.50 0.1M
2024-11-19 12.60 13.00 12.60 12.80 0.0M
2024-11-18 12.60 12.80 12.40 12.70 0.1M
2024-11-15 13.30 13.30 12.50 12.50 0.4M
2024-11-14 12.50 12.60 12.10 12.30 0.1M
2024-11-13 12.70 12.70 12.50 12.50 0.1M
2024-11-12 12.50 12.80 12.50 12.70 0.0M
2024-11-11 13.00 13.00 12.00 12.50 0.3M
2024-11-08 13.20 13.20 12.90 13.00 0.1M
2024-11-07 13.10 13.20 13.00 13.10 0.2M
2024-11-06 13.00 13.20 12.90 13.00 0.1M
2024-11-05 13.00 13.20 13.00 13.00 0.1M
2024-11-04 13.20 13.30 12.90 13.00 0.2M
2024-11-01 13.20 13.50 13.00 13.20 0.1M
2024-10-31 13.10 13.30 13.00 13.10 0.1M
2024-10-30 13.30 13.40 13.00 13.10 0.2M
2024-10-29 13.60 13.60 13.20 13.20 0.1M
2024-10-28 13.60 13.90 13.30 13.30 0.1M
2024-10-25 13.80 13.80 13.30 13.50 0.1M
2024-10-24 13.00 13.80 13.00 13.60 0.3M
2024-10-22 13.30 13.30 13.00 13.10 0.1M
2024-10-21 13.20 13.30 12.90 13.30 0.2M
2024-10-18 12.80 13.40 12.80 13.10 0.5M
2024-10-17 12.90 13.00 12.80 12.80 0.1M
2024-10-16 12.70 13.00 12.70 12.90 0.0M
2024-10-15 13.00 13.00 12.70 12.70 0.2M
2024-10-11 13.30 13.30 13.00 13.00 0.1M
2024-10-10 13.40 13.40 13.10 13.30 0.0M
2024-10-09 13.20 13.30 13.10 13.30 0.0M
2024-10-08 13.50 13.50 13.10 13.10 0.1M
2024-10-07 12.80 13.40 12.80 13.40 0.1M
2024-10-04 12.90 13.10 12.80 12.90 0.1M
2024-10-03 13.30 13.40 12.80 12.80 0.5M
2024-10-02 13.70 13.90 13.30 13.40 0.3M
2024-10-01 13.50 13.70 13.50 13.70 0.1M
2024-09-30 13.50 13.50 13.20 13.50 0.0M
2024-09-27 13.30 13.50 13.10 13.20 0.0M
2024-09-26 13.50 13.60 13.10 13.20 0.2M
2024-09-25 13.50 13.60 13.50 13.50 0.2M
2024-09-24 14.00 14.10 13.50 13.50 0.3M
2024-09-23 13.90 14.40 13.70 14.00 0.5M
2024-09-20 14.20 14.20 13.80 13.90 0.1M
2024-09-19 14.20 14.20 13.90 14.20 0.1M
2024-09-18 13.90 14.00 13.60 14.00 0.2M
2024-09-17 13.90 14.10 13.80 13.90 0.2M
2024-09-16 13.10 13.90 13.00 13.90 0.4M
2024-09-13 13.40 13.40 13.00 13.00 0.1M
2024-09-12 13.00 13.30 13.00 13.20 0.3M
2024-09-11 13.20 13.20 12.80 13.00 0.1M
2024-09-10 13.30 13.30 13.00 13.30 0.1M
2024-09-09 13.10 13.30 12.90 13.30 0.1M
2024-09-06 13.50 13.50 13.00 13.10 0.2M
2024-09-05 12.90 13.30 12.90 13.20 0.1M
2024-09-04 13.00 13.00 12.70 12.80 0.2M
2024-09-03 13.00 13.20 12.90 13.10 0.1M
2024-09-02 13.00 13.10 12.70 12.90 0.1M
2024-08-30 12.20 13.30 12.20 13.00 0.5M
2024-08-29 12.20 12.30 12.00 12.20 0.2M
2024-08-28 12.40 12.70 12.40 12.50 0.3M
2024-08-27 12.80 12.80 12.30 12.50 0.2M
2024-08-26 12.60 12.80 12.30 12.70 0.3M
2024-08-23 12.30 12.80 12.00 12.60 0.6M
2024-08-22 12.30 12.30 11.80 12.10 0.5M
2024-08-21 11.80 12.40 11.60 12.40 0.7M
2024-08-20 11.60 12.10 11.20 11.80 0.5M
2024-08-19 10.80 11.60 10.70 11.40 0.9M
2024-08-16 10.60 10.80 10.50 10.60 0.6M
2024-08-15 11.00 11.40 9.85 10.50 4.2M
2024-08-14 12.60 13.50 12.60 13.10 0.4M
2024-08-13 13.30 13.40 12.60 12.70 0.2M
2024-08-09 13.20 13.30 12.90 13.30 0.2M
2024-08-08 12.60 13.20 12.60 13.10 0.2M
2024-08-07 12.40 12.90 12.40 12.70 0.1M
2024-08-06 12.40 12.90 12.30 12.30 0.2M
2024-08-05 12.80 12.90 12.20 12.40 0.7M
2024-08-02 14.10 14.20 13.30 13.30 0.6M
2024-08-01 14.80 15.00 14.00 14.20 0.3M
2024-07-31 14.90 14.90 14.70 14.80 0.1M
2024-07-30 15.00 15.10 14.70 14.90 0.1M
2024-07-26 14.70 15.00 14.60 14.80 0.1M
2024-07-25 14.80 14.90 14.50 14.60 0.1M
2024-07-24 14.50 14.90 14.50 14.70 0.1M
2024-07-23 15.20 15.20 14.50 14.60 0.4M
2024-07-19 15.30 15.50 15.00 15.20 0.1M
2024-07-18 15.80 15.80 15.20 15.30 0.1M
2024-07-17 15.50 15.90 15.50 15.50 0.2M
2024-07-16 16.30 16.40 15.00 15.50 0.6M
2024-07-15 16.20 16.50 16.10 16.30 0.1M
2024-07-12 16.80 16.90 16.30 16.30 0.2M
2024-07-11 16.70 16.80 16.40 16.70 0.4M
2024-07-10 15.50 16.60 15.40 16.60 0.7M
2024-07-09 15.80 15.80 15.30 15.50 0.1M
2024-07-08 15.40 15.80 15.30 15.60 0.2M
2024-07-05 14.60 15.50 14.60 15.20 0.3M
2024-07-04 15.00 15.40 14.60 14.80 0.3M
2024-07-03 14.60 15.10 14.40 15.00 0.2M
2024-07-02 15.00 15.30 14.60 14.60 0.7M
2024-07-01 15.20 15.40 15.00 15.00 0.1M
2024-06-28 15.70 15.80 15.20 15.20 0.3M
2024-06-27 16.00 16.00 15.40 15.60 0.3M
2024-06-26 15.30 16.20 15.30 16.00 0.6M
2024-06-25 15.40 15.60 15.10 15.30 0.4M
2024-06-24 15.00 15.30 14.90 15.30 0.3M
2024-06-21 14.10 15.10 13.90 15.10 0.5M
2024-06-20 14.30 14.50 14.10 14.10 0.4M
2024-06-19 14.80 15.10 13.50 14.30 3.0M
2024-06-18 15.20 15.90 14.70 14.80 2.3M
2024-06-17 15.30 15.50 15.00 15.10 2.1M
2024-06-14 15.80 16.00 15.30 15.50 0.7M
2024-06-13 16.10 16.50 15.80 15.80 0.4M
2024-06-12 16.10 16.30 16.00 16.20 0.4M
2024-06-11 15.70 16.60 15.70 16.30 0.7M
2024-06-10 15.90 16.30 15.70 15.70 0.8M
2024-06-07 16.20 16.60 15.70 15.90 1.0M
2024-06-06 17.50 17.70 15.90 16.20 2.0M
2024-06-05 17.70 17.90 17.40 17.50 0.6M
2024-06-04 17.70 18.20 17.50 17.70 1.4M
2024-05-31 17.60 17.80 17.30 17.50 0.3M
2024-05-30 17.40 17.70 16.70 17.60 1.3M
2024-05-29 17.50 18.10 17.20 17.40 1.2M
2024-05-28 17.90 18.30 17.30 17.60 0.7M
2024-05-27 18.00 18.30 17.50 17.90 0.7M
2024-05-24 18.00 18.40 17.70 17.80 0.6M
2024-05-23 18.80 19.00 18.00 18.20 2.2M
2024-05-21 17.40 18.60 17.20 18.60 2.4M
2024-05-20 18.80 19.20 17.30 17.30 4.0M
2024-05-17 16.20 18.00 15.90 18.00 3.3M
2024-05-16 16.00 16.40 15.50 16.10 1.0M
2024-05-15 16.00 16.30 15.80 15.90 1.8M
2024-05-14 14.70 15.10 14.60 15.00 0.2M
2024-05-13 14.50 14.80 14.50 14.70 0.1M
2024-05-10 14.60 14.70 14.10 14.50 0.1M
2024-05-09 15.10 15.30 14.30 14.60 0.3M
2024-05-08 14.80 15.40 14.70 14.90 1.1M
2024-05-07 14.50 14.90 14.20 14.80 0.4M
2024-05-03 14.40 14.50 14.40 14.50 0.0M
2024-05-02 14.70 14.70 14.20 14.30 0.0M
2024-04-30 14.70 14.70 14.30 14.50 0.2M
2024-04-29 14.00 14.60 13.80 14.60 0.5M
2024-04-26 12.90 14.00 12.90 13.90 0.4M
2024-04-25 12.90 13.10 12.80 13.00 0.1M
2024-04-24 12.20 13.10 12.20 12.90 0.5M
2024-04-23 13.50 13.60 11.90 12.20 1.7M
2024-04-22 13.40 13.60 13.20 13.50 0.0M
2024-04-19 13.60 13.60 13.20 13.40 0.2M
2024-04-18 13.80 14.00 13.50 13.70 0.1M
2024-04-17 13.80 14.00 13.60 13.70 0.2M
2024-04-11 14.10 14.20 13.90 14.00 0.1M
2024-04-10 13.80 14.20 13.80 14.10 0.1M
2024-04-09 13.80 14.10 13.50 14.00 0.1M
2024-04-05 13.70 13.90 13.50 13.80 0.0M
2024-04-04 13.90 14.00 13.40 13.70 0.3M
2024-04-03 14.00 14.20 13.90 14.00 0.1M
2024-04-02 14.00 14.10 13.90 14.00 0.1M
2024-04-01 14.00 14.00 13.90 14.00 0.0M
2024-03-29 14.00 14.10 13.90 14.00 0.1M
2024-03-28 14.00 14.10 13.70 14.00 0.1M
2024-03-27 14.10 14.10 13.70 14.00 0.1M
2024-03-26 14.20 14.20 13.80 14.00 0.2M
2024-03-25 14.60 14.90 14.10 14.10 0.3M
2024-03-22 14.40 14.70 14.40 14.60 0.2M
2024-03-21 13.90 14.50 13.80 14.40 0.5M
2024-03-20 14.10 14.10 13.70 13.90 0.3M
2024-03-19 13.50 14.00 13.40 14.00 0.3M
2024-03-18 13.50 13.50 13.40 13.40 0.0M
2024-03-15 13.30 13.50 13.30 13.50 0.2M
2024-03-14 13.30 13.50 13.20 13.50 0.1M
2024-03-13 13.60 13.80 13.50 13.50 0.3M
2024-03-12 14.00 14.10 13.60 13.60 0.4M
2024-03-11 14.20 14.30 13.60 13.60 0.3M
2024-03-08 14.10 14.10 14.00 14.10 0.1M
2024-03-07 14.30 14.30 14.00 14.10 0.1M
2024-03-06 14.20 14.40 14.20 14.20 0.2M
2024-03-05 14.30 14.40 13.90 14.10 0.1M
2024-03-04 14.40 14.40 14.30 14.30 0.0M
2024-03-01 14.20 14.70 14.20 14.30 0.3M
2024-02-29 14.20 14.70 14.20 14.40 0.3M
2024-02-28 14.00 14.50 13.80 14.50 0.2M
2024-02-27 14.30 14.80 13.80 13.90 0.5M
2024-02-23 14.20 14.30 13.90 14.30 0.2M
2024-02-22 13.90 14.20 13.90 14.20 0.2M
2024-02-21 13.80 13.80 13.50 13.80 0.0M
2024-02-20 13.70 13.80 13.60 13.60 0.1M
2024-02-19 13.60 13.70 13.50 13.60 0.0M
2024-02-16 13.60 13.70 13.40 13.60 0.0M
2024-02-15 13.50 13.60 13.40 13.60 0.1M
2024-02-14 13.60 13.90 13.40 13.50 0.1M
2024-02-13 13.90 13.90 13.70 13.80 0.0M
2024-02-12 13.90 14.00 13.80 13.90 0.1M
2024-02-09 13.00 14.00 13.00 13.80 0.5M
2024-02-08 13.10 13.30 12.90 13.00 0.1M
2024-02-07 13.00 13.20 12.90 13.10 0.2M
2024-02-06 13.10 13.30 13.00 13.20 0.1M
2024-02-05 13.00 13.20 13.00 13.10 0.0M
2024-02-02 13.30 13.40 13.00 13.00 0.1M
2024-02-01 13.40 13.40 13.10 13.20 0.0M
2024-01-31 13.20 13.40 13.20 13.30 0.0M
2024-01-30 13.20 13.40 13.20 13.40 0.0M
2024-01-29 13.30 13.40 13.10 13.20 0.0M
2024-01-26 13.30 13.40 13.20 13.40 0.0M
2024-01-25 13.30 13.50 13.10 13.20 0.0M
2024-01-24 13.00 13.20 13.00 13.20 0.1M
2024-01-23 13.20 13.30 13.00 13.10 0.0M
2024-01-22 13.40 13.40 13.10 13.20 0.0M
2024-01-19 13.20 13.50 13.20 13.40 0.0M
2024-01-18 13.10 13.40 13.00 13.30 0.0M
2024-01-17 13.60 13.70 13.30 13.40 0.1M
2024-01-16 13.50 13.80 13.40 13.60 0.0M
2024-01-15 13.70 13.80 13.50 13.50 0.0M
2024-01-12 13.40 13.70 13.30 13.70 0.0M
2024-01-11 13.50 13.50 13.40 13.50 0.1M
2024-01-10 13.50 13.50 13.30 13.50 0.1M
2024-01-09 13.10 13.70 13.00 13.50 0.2M
2024-01-08 13.30 13.50 13.10 13.10 0.1M
2024-01-05 13.30 13.50 13.20 13.30 0.1M
2024-01-04 13.10 13.30 13.00 13.30 0.1M
2024-01-03 13.20 13.20 13.00 13.00 0.1M
2024-01-02 13.10 13.40 13.00 13.00 0.2M