Ornsirin Holding Public (ORN)

ORN
🏛️ Tailandia →
0.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:55 0.71 0.71 0.71 0.71 26.0K
10:05 0.71 0.72 0.71 0.72 20.1K
10:15 0.71 0.71 0.71 0.71 60.0K
10:35 0.72 0.72 0.72 0.72 0.1K
10:40 0.71 0.71 0.71 0.71 15.0K
10:45 0.71 0.71 0.71 0.71 5.0K
10:55 0.71 0.71 0.71 0.71 114.0K
11:00 0.71 0.71 0.71 0.71 17.0K
11:20 0.71 0.71 0.71 0.71 81.5K
11:25 0.71 0.71 0.71 0.71 3.0K
11:30 0.71 0.71 0.71 0.71 25.5K
11:35 0.71 0.71 0.71 0.71 100.0K
11:40 0.71 0.71 0.71 0.71 10.0K
11:45 0.71 0.71 0.71 0.71 10.0K
14:45 0.71 0.71 0.71 0.71 100.0K
14:50 0.71 0.71 0.71 0.71 100.0K
15:00 0.71 0.71 0.71 0.71 5.2K
15:30 0.71 0.71 0.71 0.71 10.0K
16:10 0.71 0.71 0.71 0.71 5.0K
16:15 0.71 0.71 0.71 0.71 30.0K
16:25 0.71 0.71 0.71 0.71 60.0K
16:35 0.70 0.70 0.70 0.70 50.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.71 0.72 0.70 0.70 0.8M
2025-09-25 0.71 0.72 0.71 0.71 1.2M
2025-09-24 0.71 0.73 0.71 0.71 1.8M
2025-09-23 0.72 0.74 0.70 0.71 3.7M
2025-09-22 0.72 0.73 0.71 0.72 0.9M
2025-09-19 0.72 0.75 0.72 0.72 3.5M
2025-09-18 0.73 0.74 0.72 0.72 2.4M
2025-09-17 0.71 0.74 0.70 0.73 4.0M
2025-09-16 0.70 0.72 0.70 0.71 1.1M
2025-09-15 0.70 0.71 0.70 0.70 0.8M
2025-09-12 0.72 0.72 0.70 0.71 1.1M
2025-09-11 0.71 0.72 0.71 0.72 0.4M
2025-09-10 0.70 0.73 0.70 0.71 2.9M
2025-09-09 0.70 0.71 0.70 0.70 1.1M
2025-09-08 0.71 0.71 0.69 0.71 2.0M
2025-09-05 0.71 0.71 0.70 0.71 0.5M
2025-09-04 0.70 0.72 0.70 0.71 0.6M
2025-09-03 0.71 0.71 0.69 0.69 0.4M
2025-09-02 0.70 0.71 0.69 0.70 0.4M
2025-09-01 0.70 0.71 0.69 0.70 1.4M
2025-08-29 0.72 0.73 0.70 0.71 2.3M
2025-08-28 0.72 0.75 0.72 0.72 5.8M
2025-08-27 0.72 0.74 0.71 0.71 2.4M
2025-08-26 0.71 0.74 0.71 0.72 5.5M
2025-08-25 0.71 0.72 0.71 0.71 0.9M
2025-08-22 0.72 0.72 0.71 0.71 1.4M
2025-08-21 0.73 0.73 0.71 0.71 2.8M
2025-08-20 0.72 0.74 0.72 0.73 2.3M
2025-08-19 0.74 0.76 0.72 0.72 4.0M
2025-08-18 0.70 0.78 0.70 0.74 20.2M
2025-08-15 0.72 0.73 0.70 0.70 2.9M
2025-08-14 0.73 0.74 0.72 0.73 2.0M
2025-08-13 0.71 0.76 0.70 0.73 9.6M
2025-08-08 0.69 0.71 0.68 0.71 4.4M
2025-08-07 0.70 0.70 0.68 0.70 0.8M
2025-08-06 0.69 0.70 0.68 0.70 1.0M
2025-08-05 0.68 0.71 0.68 0.70 1.7M
2025-08-04 0.68 0.69 0.67 0.69 0.3M
2025-08-01 0.70 0.71 0.68 0.68 1.4M
2025-07-31 0.70 0.71 0.69 0.70 0.4M
2025-07-30 0.70 0.71 0.68 0.71 1.3M
2025-07-29 0.70 0.71 0.69 0.71 0.6M
2025-07-25 0.68 0.72 0.68 0.70 7.3M
2025-07-24 0.67 0.70 0.66 0.67 2.2M
2025-07-23 0.65 0.69 0.65 0.68 1.7M
2025-07-22 0.66 0.66 0.64 0.65 0.5M
2025-07-21 0.66 0.66 0.65 0.66 0.1M
2025-07-18 0.67 0.68 0.65 0.65 0.9M
2025-07-17 0.65 0.67 0.65 0.67 0.5M
2025-07-16 0.66 0.67 0.65 0.66 0.8M
2025-07-15 0.66 0.68 0.65 0.67 1.0M
2025-07-14 0.64 0.67 0.64 0.66 1.2M
2025-07-11 0.64 0.65 0.63 0.64 0.2M
2025-07-09 0.62 0.64 0.62 0.64 0.3M
2025-07-08 0.63 0.63 0.62 0.63 0.4M
2025-07-07 0.63 0.63 0.62 0.63 0.3M
2025-07-04 0.62 0.65 0.62 0.62 1.4M
2025-07-03 0.62 0.63 0.61 0.62 0.5M
2025-07-02 0.62 0.63 0.62 0.62 0.3M
2025-07-01 0.61 0.62 0.61 0.62 0.1M
2025-06-30 0.63 0.63 0.61 0.62 1.1M
2025-06-27 0.63 0.63 0.62 0.62 0.4M
2025-06-26 0.63 0.64 0.62 0.63 1.2M
2025-06-25 0.62 0.64 0.62 0.64 0.8M
2025-06-24 0.63 0.63 0.62 0.62 0.8M
2025-06-23 0.62 0.63 0.61 0.62 0.9M
2025-06-20 0.63 0.65 0.63 0.63 0.3M
2025-06-19 0.66 0.66 0.62 0.63 1.5M
2025-06-18 0.66 0.67 0.65 0.66 0.6M
2025-06-17 0.66 0.68 0.66 0.67 0.5M
2025-06-16 0.66 0.67 0.66 0.66 0.3M
2025-06-13 0.67 0.68 0.66 0.66 0.8M
2025-06-12 0.69 0.69 0.68 0.68 0.5M
2025-06-11 0.70 0.70 0.68 0.70 0.3M
2025-06-10 0.69 0.70 0.68 0.70 0.3M
2025-06-09 0.70 0.70 0.67 0.68 0.6M
2025-06-06 0.70 0.70 0.69 0.70 0.4M
2025-06-05 0.69 0.71 0.69 0.70 0.5M
2025-06-04 0.71 0.72 0.70 0.70 0.7M
2025-05-30 0.69 0.75 0.69 0.71 11.0M
2025-05-29 0.68 0.70 0.68 0.69 1.2M
2025-05-28 0.68 0.69 0.68 0.68 0.9M
2025-05-27 0.68 0.70 0.66 0.68 2.7M
2025-05-26 0.67 0.68 0.66 0.68 0.4M
2025-05-23 0.68 0.68 0.67 0.68 0.2M
2025-05-22 0.68 0.68 0.67 0.67 0.1M
2025-05-21 0.69 0.69 0.67 0.68 0.6M
2025-05-20 0.69 0.69 0.68 0.68 0.4M
2025-05-19 0.69 0.69 0.68 0.69 0.3M
2025-05-16 0.69 0.70 0.68 0.69 1.5M
2025-05-15 0.70 0.71 0.69 0.70 1.9M
2025-05-14 0.69 0.71 0.68 0.71 1.3M
2025-05-13 0.69 0.69 0.67 0.69 0.7M
2025-05-09 0.68 0.69 0.68 0.69 1.0M
2025-05-08 0.70 0.70 0.68 0.69 0.7M
2025-05-07 0.68 0.70 0.67 0.69 1.4M
2025-05-06 0.69 0.69 0.67 0.68 0.3M
2025-05-02 0.68 0.70 0.68 0.68 2.4M
2025-04-30 0.66 0.68 0.65 0.68 1.1M
2025-04-29 0.66 0.66 0.64 0.65 0.3M
2025-04-28 0.65 0.66 0.65 0.65 0.3M
2025-04-25 0.66 0.66 0.65 0.65 0.4M
2025-04-24 0.65 0.66 0.65 0.65 0.4M
2025-04-23 0.66 0.66 0.65 0.65 0.1M
2025-04-22 0.65 0.66 0.64 0.66 1.0M
2025-04-21 0.65 0.67 0.65 0.65 0.8M
2025-04-18 0.66 0.67 0.65 0.65 0.4M
2025-04-17 0.65 0.66 0.65 0.66 0.1M
2025-04-16 0.65 0.67 0.65 0.65 0.4M
2025-04-11 0.66 0.66 0.65 0.66 0.5M
2025-04-10 0.67 0.67 0.65 0.66 0.6M
2025-04-09 0.63 0.65 0.63 0.64 0.7M
2025-04-08 0.63 0.66 0.63 0.64 2.8M
2025-04-04 0.69 0.69 0.64 0.68 2.1M
2025-04-03 0.68 0.69 0.67 0.69 0.5M
2025-04-02 0.68 0.69 0.68 0.69 0.3M
2025-04-01 0.68 0.70 0.68 0.69 0.7M
2025-03-31 0.69 0.70 0.68 0.69 1.2M
2025-03-28 0.74 0.74 0.70 0.71 0.8M
2025-03-27 0.73 0.74 0.71 0.74 0.7M
2025-03-26 0.75 0.76 0.72 0.73 1.4M
2025-03-25 0.77 0.77 0.74 0.74 2.4M
2025-03-24 0.75 0.81 0.75 0.77 10.1M
2025-03-21 0.71 0.77 0.71 0.74 7.4M
2025-03-20 0.70 0.73 0.70 0.71 1.1M
2025-03-19 0.70 0.71 0.70 0.71 0.7M
2025-03-18 0.71 0.72 0.70 0.71 0.8M
2025-03-17 0.73 0.73 0.71 0.72 0.3M
2025-03-14 0.71 0.72 0.70 0.72 1.3M
2025-03-13 0.69 0.71 0.68 0.71 1.7M
2025-03-12 0.67 0.69 0.66 0.69 1.8M
2025-03-11 0.66 0.67 0.66 0.67 0.3M
2025-03-10 0.69 0.69 0.66 0.66 0.5M
2025-03-07 0.67 0.68 0.67 0.67 0.4M
2025-03-06 0.68 0.68 0.66 0.68 0.5M
2025-03-05 0.65 0.69 0.65 0.68 2.4M
2025-03-04 0.67 0.67 0.65 0.66 2.0M
2025-03-03 0.70 0.70 0.68 0.68 0.7M
2025-02-28 0.70 0.70 0.69 0.70 0.2M
2025-02-27 0.71 0.71 0.69 0.70 0.6M
2025-02-26 0.71 0.72 0.69 0.71 1.4M
2025-02-25 0.73 0.73 0.71 0.71 1.3M
2025-02-24 0.71 0.73 0.71 0.72 0.5M
2025-02-21 0.75 0.75 0.71 0.72 3.7M
2025-02-20 0.74 0.76 0.73 0.75 3.1M
2025-02-19 0.74 0.76 0.73 0.74 1.5M
2025-02-18 0.73 0.77 0.71 0.74 5.1M
2025-02-17 0.72 0.73 0.70 0.73 0.7M
2025-02-14 0.72 0.72 0.70 0.72 0.7M
2025-02-13 0.72 0.75 0.71 0.71 5.0M
2025-02-11 0.66 0.74 0.66 0.72 7.7M
2025-02-10 0.66 0.67 0.65 0.66 1.0M
2025-02-07 0.65 0.66 0.64 0.66 0.8M
2025-02-06 0.64 0.65 0.64 0.64 2.2M
2025-02-05 0.65 0.65 0.64 0.65 0.1M
2025-02-04 0.65 0.66 0.64 0.65 0.9M
2025-02-03 0.65 0.65 0.63 0.64 1.8M
2025-01-31 0.65 0.67 0.65 0.65 0.5M
2025-01-30 0.67 0.67 0.65 0.66 0.3M
2025-01-29 0.66 0.67 0.66 0.66 0.4M
2025-01-28 0.67 0.67 0.64 0.66 1.1M
2025-01-27 0.67 0.68 0.66 0.67 0.4M
2025-01-24 0.66 0.67 0.65 0.67 1.0M
2025-01-23 0.68 0.68 0.66 0.66 0.9M
2025-01-22 0.67 0.68 0.66 0.68 0.5M
2025-01-21 0.66 0.69 0.65 0.67 2.0M
2025-01-20 0.65 0.65 0.64 0.65 1.8M
2025-01-17 0.65 0.66 0.64 0.65 0.5M
2025-01-16 0.64 0.65 0.63 0.65 0.7M
2025-01-15 0.64 0.66 0.64 0.65 0.6M
2025-01-14 0.64 0.66 0.64 0.64 0.5M
2025-01-13 0.66 0.66 0.63 0.65 0.9M
2025-01-10 0.65 0.66 0.63 0.66 1.3M
2025-01-09 0.67 0.67 0.64 0.64 1.8M
2025-01-08 0.68 0.68 0.66 0.66 1.5M
2025-01-07 0.68 0.69 0.67 0.68 0.6M
2025-01-06 0.69 0.69 0.67 0.68 0.8M
2025-01-03 0.69 0.69 0.68 0.69 0.8M
2025-01-02 0.70 0.70 0.69 0.69 0.3M