Plus Tech Innovation PCL (PTECH)

PTECH
🏛️ Tailandia →
0.95
Última Actualización: 2025-06-04
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
2022-12-30 21.40 21.70 21.40 21.70 0.0M
2022-12-29 22.00 22.50 21.20 21.20 0.0M
2022-12-28 22.10 22.10 21.90 22.00 0.0M
2022-12-27 22.10 22.30 22.10 22.20 0.0M
2022-12-26 22.20 22.20 21.90 22.10 0.0M
2022-12-23 23.00 23.00 22.00 22.30 0.0M
2022-12-22 26.25 26.25 24.20 24.20 0.0M
2022-12-19 20.10 21.10 20.10 21.10 0.0M
2022-12-16 20.10 22.00 20.10 21.10 0.0M
2022-12-15 22.10 22.20 21.90 22.20 0.0M
2022-12-14 22.00 22.20 22.00 22.20 0.0M
2022-12-13 22.30 22.30 22.20 22.20 0.0M
2022-12-09 22.50 22.50 22.20 22.40 0.0M
2022-12-08 22.50 22.60 22.50 22.60 0.0M
2022-12-07 22.50 22.70 22.50 22.70 0.0M
2022-12-06 23.00 23.00 22.70 22.90 0.0M
2022-12-02 23.40 23.40 23.00 23.00 0.0M
2022-12-01 23.10 23.30 23.00 23.30 0.0M
2022-11-30 23.30 24.30 23.30 24.30 0.0M
2022-11-29 24.00 24.30 24.00 24.00 0.0M
2022-11-28 30.75 30.75 23.50 24.40 0.0M
2022-11-25 24.30 24.30 24.30 24.30 0.0M
2022-11-24 24.20 24.30 22.00 24.30 0.0M
2022-11-22 25.25 25.25 24.20 24.20 0.0M
2022-11-21 26.75 26.75 24.50 24.90 0.0M
2022-11-18 27.25 27.25 24.90 25.00 0.0M
2022-11-17 22.90 23.00 22.90 23.00 0.0M
2022-11-16 24.00 24.00 22.30 22.80 0.0M
2022-11-15 22.60 23.30 22.60 23.20 0.0M
2022-11-14 23.40 23.50 22.20 23.20 0.0M
2022-11-11 23.20 23.20 23.20 23.20 0.0M
2022-11-09 23.00 23.10 23.00 23.10 0.0M
2022-11-08 22.90 23.40 22.90 23.40 0.0M
2022-11-07 21.80 23.60 21.80 23.60 0.0M
2022-11-04 26.00 26.00 22.60 23.50 0.0M
2022-11-03 25.50 26.50 22.20 22.20 0.0M
2022-11-02 23.30 23.30 23.30 23.30 0.0M
2022-11-01 23.30 23.30 23.30 23.30 0.0M
2022-10-31 22.90 23.20 22.90 23.20 0.0M
2022-10-28 22.70 22.70 22.50 22.50 0.0M
2022-10-27 23.20 23.40 22.70 23.30 0.0M
2022-10-21 22.90 23.30 22.90 23.30 0.0M
2022-10-20 23.30 23.30 23.30 23.30 0.0M
2022-10-19 23.00 23.00 22.70 22.70 0.0M
2022-10-18 22.80 22.80 22.80 22.80 0.0M
2022-10-17 23.00 23.00 23.00 23.00 0.0M
2022-10-12 23.60 23.60 23.10 23.10 0.0M
2022-10-11 23.00 23.60 23.00 23.10 0.0M
2022-10-10 23.00 23.10 23.00 23.10 0.0M
2022-10-07 23.50 23.60 23.20 23.30 0.0M
2022-10-06 23.50 23.50 23.50 23.50 0.0M
2022-10-05 23.60 23.60 23.50 23.50 0.0M
2022-10-04 22.80 23.50 22.80 23.50 0.0M
2022-10-03 24.00 24.00 23.50 23.50 0.0M
2022-09-30 23.50 23.50 23.50 23.50 0.0M
2022-09-29 23.80 23.80 23.40 23.40 0.0M
2022-09-28 24.50 24.50 23.40 24.00 0.0M
2022-09-27 24.60 24.80 24.00 24.20 0.0M
2022-09-26 24.00 24.60 24.00 24.50 0.0M
2022-09-23 23.00 24.00 23.00 24.00 0.0M
2022-09-22 23.50 24.00 23.40 23.70 0.0M
2022-09-21 23.40 23.40 23.40 23.40 0.0M
2022-09-20 23.30 23.40 23.30 23.40 0.0M
2022-09-19 23.30 23.60 23.30 23.40 0.0M
2022-09-16 23.40 23.90 23.30 23.30 0.0M
2022-09-15 23.00 23.30 23.00 23.10 0.0M
2022-09-14 23.20 23.20 23.20 23.20 0.0M
2022-09-13 24.00 24.00 23.00 23.20 0.0M
2022-09-12 22.40 24.30 22.40 23.10 0.0M
2022-09-09 23.40 23.40 22.40 23.20 0.0M
2022-09-08 23.20 23.40 23.00 23.40 0.0M
2022-09-07 22.50 23.50 22.50 23.40 0.0M
2022-09-06 22.50 22.50 22.40 22.40 0.0M
2022-09-05 23.00 23.00 22.90 22.90 0.0M
2022-09-02 21.90 22.20 21.90 22.20 0.0M
2022-09-01 21.90 22.00 21.90 22.00 0.0M
2022-08-31 21.90 21.90 21.80 21.80 0.0M
2022-08-30 22.40 22.40 22.10 22.10 0.0M
2022-08-26 23.20 23.20 22.60 22.60 0.0M
2022-08-25 22.60 23.20 22.60 23.20 0.0M
2022-08-24 23.00 23.00 22.50 22.50 0.0M
2022-08-23 23.00 23.00 23.00 23.00 0.0M
2022-08-22 23.90 23.90 23.50 23.60 0.0M
2022-08-19 23.90 24.80 23.90 24.80 0.0M
2022-08-18 24.90 24.90 24.00 24.10 0.0M
2022-08-17 23.10 24.50 23.10 24.00 0.0M
2022-08-16 24.80 24.80 23.10 23.10 0.0M
2022-08-15 25.00 25.25 24.90 24.90 0.0M
2022-08-11 25.50 25.50 24.30 24.90 0.0M
2022-08-10 25.50 26.75 25.00 25.00 0.0M
2022-08-09 27.00 27.75 25.25 25.75 0.0M
2022-08-08 23.30 26.00 23.30 25.50 0.0M
2022-08-05 23.00 23.00 21.60 22.90 0.0M
2022-08-04 21.50 22.90 21.50 21.70 0.0M
2022-08-02 21.60 21.60 21.40 21.40 0.0M
2022-08-01 21.70 21.80 21.50 21.50 0.0M
2022-07-27 21.90 21.90 21.90 21.90 0.0M
2022-07-26 21.40 21.50 21.40 21.50 0.0M
2022-07-25 21.80 21.80 21.80 21.80 0.0M
2022-07-22 21.50 21.50 21.50 21.50 0.0M
2022-07-21 21.50 21.50 21.50 21.50 0.0M
2022-07-20 16.30 21.60 16.30 21.60 0.0M
2022-07-19 21.60 21.60 21.60 21.60 0.0M
2022-07-15 21.20 21.30 21.20 21.30 0.0M
2022-07-14 21.60 21.70 21.60 21.60 0.0M
2022-07-11 21.90 21.90 21.80 21.80 0.0M
2022-07-07 22.20 22.20 22.20 22.20 0.0M
2022-07-06 20.20 22.30 20.20 22.30 0.0M
2022-07-05 22.60 22.60 20.00 22.50 0.0M
2022-07-01 22.70 22.70 22.60 22.60 0.0M
2022-06-30 24.00 24.20 21.50 22.40 0.0M
2022-06-29 21.50 23.30 21.50 21.70 0.0M
2022-06-28 21.50 21.60 21.50 21.60 0.0M
2022-06-27 21.00 25.00 21.00 21.50 0.0M
2022-06-24 23.20 23.20 20.90 21.00 0.0M
2022-06-22 22.80 22.80 22.80 22.80 0.0M
2022-06-21 22.90 22.90 22.90 22.90 0.0M
2022-06-20 22.00 22.00 22.00 22.00 0.0M
2022-06-16 22.00 22.50 22.00 22.50 0.0M
2022-06-15 23.00 23.00 23.00 23.00 0.0M
2022-06-14 22.20 22.80 22.00 22.60 0.0M
2022-06-13 22.00 23.00 22.00 22.40 0.0M
2022-06-10 22.80 23.00 22.40 23.00 0.0M
2022-06-09 22.70 23.30 22.20 23.30 0.0M
2022-06-08 22.70 22.80 22.70 22.80 0.0M
2022-06-07 22.80 22.80 22.80 22.80 0.0M
2022-06-02 23.20 23.20 23.20 23.20 0.0M
2022-06-01 23.30 23.30 23.30 23.30 0.0M
2022-05-31 23.30 23.30 23.30 23.30 0.0M
2022-05-30 23.00 23.00 23.00 23.00 0.0M
2022-05-27 23.10 23.10 23.00 23.00 0.0M
2022-05-26 23.10 23.10 23.00 23.10 0.0M
2022-05-25 23.40 23.40 23.40 23.40 0.0M
2022-05-24 23.20 23.20 22.90 22.90 0.0M
2022-05-20 23.10 24.00 23.10 24.00 0.0M
2022-05-19 23.00 23.10 23.00 23.10 0.0M
2022-05-17 23.00 23.00 23.00 23.00 0.0M
2022-05-13 23.00 23.00 23.00 23.00 0.0M
2022-05-12 23.00 23.00 22.90 23.00 0.0M
2022-05-10 22.80 22.80 22.80 22.80 0.0M
2022-05-06 24.60 24.60 24.60 24.60 0.0M
2022-04-28 25.50 25.50 22.40 24.70 0.0M
2022-04-27 23.20 24.40 23.20 24.40 0.0M
2022-04-26 23.50 23.50 23.50 23.50 0.0M
2022-04-25 23.50 23.50 23.30 23.50 0.0M
2022-04-22 24.00 24.00 23.70 23.70 0.0M
2022-04-18 24.00 24.00 24.00 24.00 0.0M
2022-04-12 23.60 23.60 23.60 23.60 0.0M
2022-04-08 24.40 24.40 24.20 24.30 0.0M
2022-04-07 23.20 23.30 23.20 23.20 0.0M
2022-04-05 25.25 25.25 25.00 25.00 0.0M
2022-04-04 23.40 23.40 23.20 23.40 0.0M
2022-03-31 23.40 23.40 23.20 23.20 0.0M
2022-03-29 23.90 23.90 23.40 23.40 0.0M
2022-03-28 23.00 23.90 23.00 23.90 0.0M
2022-03-25 24.00 24.00 24.00 24.00 0.0M
2022-03-24 25.00 25.00 23.70 24.80 0.0M
2022-03-23 24.00 24.00 23.10 23.50 0.0M
2022-03-22 24.00 24.00 23.30 23.90 0.0M
2022-03-21 22.80 24.00 22.80 24.00 0.0M
2022-03-18 24.10 24.30 24.10 24.30 0.0M
2022-03-17 24.40 25.25 24.20 24.20 0.0M
2022-03-16 24.30 25.50 24.10 24.40 0.0M
2022-03-15 25.25 25.50 25.00 25.25 0.0M
2022-03-04 28.00 28.00 28.00 28.00 0.0M
2022-03-03 26.50 26.75 26.50 26.50 0.0M
2022-03-02 26.50 26.50 26.50 26.50 0.0M
2022-03-01 26.00 29.00 26.00 29.00 0.0M
2022-02-24 28.00 29.00 26.00 29.00 0.0M
2022-02-22 28.75 28.75 28.75 28.75 0.0M
2022-02-21 29.25 29.50 28.75 28.75 0.0M
2022-02-18 31.00 33.25 30.25 30.25 0.0M
2022-02-17 31.25 34.00 29.75 34.00 0.0M
2022-02-15 32.00 32.00 31.25 31.25 0.0M
2022-02-14 32.25 32.25 32.00 32.00 0.0M
2022-02-11 33.25 33.25 33.00 33.00 0.0M
2022-02-10 33.50 33.50 33.50 33.50 0.0M
2022-02-08 33.50 33.50 33.50 33.50 0.0M
2022-02-07 33.50 33.50 33.50 33.50 0.0M
2022-02-04 33.25 33.50 33.25 33.50 0.0M
2022-02-03 34.50 34.50 33.00 33.25 0.0M
2022-02-01 33.25 33.75 33.00 33.75 0.0M
2022-01-31 33.25 33.75 32.25 33.75 0.0M
2022-01-28 34.25 34.25 31.25 33.75 0.0M
2022-01-27 33.25 34.25 27.00 34.25 0.0M
2022-01-26 32.50 34.00 32.50 33.25 0.0M
2022-01-25 32.25 33.00 32.25 32.75 0.0M
2022-01-24 32.25 34.25 32.25 34.25 0.0M
2022-01-21 34.00 36.00 32.25 35.50 0.0M
2022-01-20 34.00 38.75 34.00 34.00 0.0M
2022-01-19 34.25 35.00 34.25 35.00 0.0M
2022-01-18 37.25 37.50 34.00 34.25 0.0M
2022-01-17 38.50 38.50 38.00 38.00 0.0M
2022-01-14 42.75 42.75 38.00 38.50 0.0M
2022-01-13 46.50 47.50 35.00 47.25 0.0M
2022-01-12 48.00 49.00 47.75 47.75 0.0M
2022-01-11 49.50 50.00 47.50 49.00 0.0M
2022-01-10 43.00 49.50 40.75 49.50 0.1M
2022-01-07 32.00 41.00 32.00 38.25 0.1M
2022-01-06 33.25 33.25 32.00 32.50 0.0M
2022-01-05 34.75 34.75 30.50 33.25 0.1M
2022-01-04 29.00 33.25 26.75 33.25 0.1M