Polyplex (PTL)

PTL
🏛️ Tailandia →
11.00
Última Actualización: 2025-09-26
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 25.00 25.25 24.80 25.25 0.6M
2022-12-29 24.90 25.25 24.90 25.00 0.3M
2022-12-28 25.00 25.25 24.90 24.90 0.4M
2022-12-27 25.00 25.25 24.90 24.90 0.6M
2022-12-26 24.90 25.00 24.70 25.00 0.3M
2022-12-23 24.80 24.90 24.70 24.90 0.3M
2022-12-22 24.60 24.80 24.60 24.80 0.1M
2022-12-21 24.80 24.80 24.50 24.60 0.3M
2022-12-20 24.80 24.90 24.50 24.70 0.5M
2022-12-19 24.90 24.90 24.70 24.70 0.2M
2022-12-16 24.70 24.90 24.70 24.80 0.2M
2022-12-15 25.25 25.25 24.70 24.70 0.9M
2022-12-14 24.70 25.50 24.70 25.25 1.3M
2022-12-13 24.40 24.70 24.30 24.60 0.4M
2022-12-09 24.40 24.50 24.20 24.40 0.7M
2022-12-08 24.50 24.50 24.20 24.30 0.5M
2022-12-07 24.40 24.70 24.40 24.50 0.4M
2022-12-06 25.00 25.00 24.40 24.40 1.3M
2022-12-02 24.90 25.25 24.80 25.00 0.7M
2022-12-01 24.90 25.00 24.70 24.80 0.4M
2022-11-30 25.00 25.25 24.60 24.60 0.9M
2022-11-29 24.90 25.25 24.60 25.25 0.5M
2022-11-28 24.40 24.80 24.10 24.60 1.0M
2022-11-25 25.25 25.25 24.70 24.90 1.5M
2022-11-24 25.25 25.50 25.00 25.25 0.6M
2022-11-23 25.00 25.25 24.80 25.25 0.7M
2022-11-22 26.00 26.00 25.00 25.25 1.6M
2022-11-21 26.50 26.50 25.00 25.25 2.7M
2022-11-18 26.50 26.75 26.25 26.25 0.8M
2022-11-17 26.25 26.75 26.00 26.50 1.4M
2022-11-16 26.00 26.50 25.75 26.25 0.9M
2022-11-15 26.25 26.25 25.50 26.00 1.4M
2022-11-14 25.75 26.25 25.50 26.25 1.7M
2022-11-11 26.00 26.00 25.25 25.50 1.7M
2022-11-10 25.25 26.00 24.90 26.00 1.2M
2022-11-09 25.50 25.50 25.00 25.25 1.1M
2022-11-08 25.50 26.25 25.50 25.50 3.2M
2022-11-07 25.00 25.50 24.70 25.25 1.7M
2022-11-04 24.30 24.80 24.20 24.80 0.7M
2022-11-03 24.30 24.30 24.00 24.30 0.4M
2022-11-02 23.90 24.40 23.80 24.30 0.9M
2022-11-01 23.50 24.10 23.50 23.90 0.2M
2022-10-31 23.80 24.00 23.50 23.60 0.3M
2022-10-28 24.00 24.10 23.50 23.70 0.6M
2022-10-27 24.30 24.40 24.10 24.10 0.3M
2022-10-26 24.30 24.40 24.00 24.30 0.4M
2022-10-25 23.70 24.20 23.70 24.20 0.5M
2022-10-21 23.90 23.90 23.40 23.70 0.5M
2022-10-20 22.80 23.90 22.80 23.90 1.4M
2022-10-19 22.50 23.20 22.50 23.10 0.7M
2022-10-18 21.90 22.60 21.90 22.60 0.6M
2022-10-17 22.00 22.00 21.40 21.70 1.1M
2022-10-12 22.60 22.70 22.00 22.00 1.9M
2022-10-11 23.70 24.00 22.50 22.50 1.8M
2022-10-10 24.30 24.30 23.70 23.70 0.6M
2022-10-07 24.30 24.50 24.10 24.30 0.5M
2022-10-06 24.70 24.70 24.20 24.30 0.4M
2022-10-05 24.60 24.60 24.10 24.60 0.9M
2022-10-04 24.40 24.60 24.00 24.50 0.4M
2022-10-03 24.40 24.50 23.90 24.30 0.6M
2022-09-30 24.40 24.70 24.20 24.40 0.3M
2022-09-29 24.70 24.90 24.30 24.40 0.7M
2022-09-28 25.50 25.50 24.60 24.60 1.2M
2022-09-27 25.50 26.00 25.25 25.25 0.7M
2022-09-26 25.75 26.00 25.25 25.75 1.6M
2022-09-23 25.75 26.00 25.50 25.50 1.3M
2022-09-22 24.80 26.00 24.70 25.75 3.4M
2022-09-21 25.00 25.25 24.80 24.80 0.7M
2022-09-20 24.70 25.25 24.50 25.25 1.0M
2022-09-19 24.40 24.90 24.40 24.80 1.0M
2022-09-16 24.50 24.60 24.30 24.40 0.7M
2022-09-15 24.80 24.80 24.40 24.70 1.3M
2022-09-14 23.80 24.90 23.70 24.80 2.4M
2022-09-13 24.10 24.30 23.80 24.10 0.7M
2022-09-12 23.70 24.10 23.70 23.90 0.6M
2022-09-09 23.60 23.60 23.40 23.60 0.2M
2022-09-08 23.70 23.70 23.40 23.60 0.2M
2022-09-07 23.50 23.70 23.40 23.50 0.4M
2022-09-06 23.00 23.60 23.00 23.60 0.5M
2022-09-05 23.00 23.30 23.00 23.00 0.2M
2022-09-02 22.70 23.00 22.60 23.00 0.3M
2022-09-01 23.00 23.10 22.60 22.60 0.6M
2022-08-31 23.20 23.30 22.90 22.90 0.3M
2022-08-30 23.40 23.40 23.10 23.20 0.1M
2022-08-29 23.00 23.40 22.80 23.40 0.5M
2022-08-26 23.20 23.40 23.10 23.10 0.4M
2022-08-25 23.20 23.40 23.10 23.20 0.8M
2022-08-24 23.30 23.50 23.20 23.20 0.4M
2022-08-23 23.60 23.70 23.20 23.40 0.8M
2022-08-22 23.90 23.90 23.60 23.70 0.3M
2022-08-19 24.00 24.00 23.70 23.90 0.4M
2022-08-18 24.20 24.20 23.80 23.90 0.7M
2022-08-17 24.20 24.30 24.00 24.20 0.5M
2022-08-16 23.50 24.30 23.40 24.30 1.2M
2022-08-15 23.60 23.60 23.30 23.60 0.6M
2022-08-11 23.10 24.10 23.00 23.50 1.5M
2022-08-10 22.90 23.10 22.80 23.10 0.4M
2022-08-09 22.90 23.10 22.80 22.90 0.1M
2022-08-08 23.00 23.00 22.70 23.00 0.2M
2022-08-05 22.80 23.00 22.70 23.00 0.4M
2022-08-04 23.20 23.30 23.10 23.20 0.5M
2022-08-03 23.40 23.50 23.10 23.10 1.5M
2022-08-02 23.20 23.20 22.80 22.90 0.5M
2022-08-01 22.90 23.20 22.90 23.10 0.5M
2022-07-27 22.40 22.80 22.30 22.80 0.5M
2022-07-26 22.60 22.60 22.40 22.50 0.3M
2022-07-25 22.40 22.60 22.20 22.50 0.2M
2022-07-22 22.20 22.50 22.20 22.50 0.2M
2022-07-21 21.50 22.50 21.50 22.40 1.0M
2022-07-20 21.70 21.80 21.50 21.50 0.2M
2022-07-19 21.70 21.80 21.30 21.70 0.3M
2022-07-18 21.20 21.70 21.00 21.70 0.5M
2022-07-15 21.10 21.20 20.60 20.80 0.5M
2022-07-14 21.40 21.50 21.00 21.20 0.5M
2022-07-12 21.40 21.70 21.30 21.40 0.2M
2022-07-11 21.50 21.60 21.20 21.40 0.5M
2022-07-08 21.70 22.00 21.20 21.30 0.7M
2022-07-07 21.60 21.70 21.40 21.50 0.5M
2022-07-06 21.80 22.00 21.40 21.40 1.0M
2022-07-05 22.40 22.60 21.90 21.90 1.0M
2022-07-04 23.00 23.00 22.30 22.40 0.6M
2022-07-01 22.60 22.90 22.50 22.90 0.4M
2022-06-30 22.80 22.90 22.50 22.60 0.3M
2022-06-29 23.00 23.00 22.60 22.90 0.6M
2022-06-28 22.80 23.10 22.80 23.10 0.3M
2022-06-27 22.60 23.10 22.60 22.80 0.6M
2022-06-24 22.50 22.80 22.40 22.50 0.7M
2022-06-23 22.90 23.00 22.60 22.60 0.5M
2022-06-22 23.00 23.00 22.70 22.80 0.5M
2022-06-21 23.00 23.10 22.90 22.90 0.3M
2022-06-20 23.00 23.10 22.80 22.90 0.3M
2022-06-17 22.90 23.10 22.80 22.90 0.9M
2022-06-16 23.20 23.40 22.70 22.80 1.2M
2022-06-15 23.10 23.30 23.00 23.10 0.3M
2022-06-14 23.20 23.40 23.00 23.10 1.6M
2022-06-13 23.20 23.50 23.10 23.20 2.0M
2022-06-10 23.80 23.90 23.10 23.10 4.1M
2022-06-09 24.50 24.60 23.70 23.80 3.0M
2022-06-08 24.50 24.70 24.50 24.50 0.8M
2022-06-07 24.70 24.80 24.40 24.40 0.7M
2022-06-06 24.90 24.90 24.40 24.70 1.1M
2022-06-02 24.70 25.00 24.70 24.90 1.1M
2022-06-01 24.60 24.80 24.50 24.70 0.7M
2022-05-31 24.60 24.90 24.60 24.60 0.8M
2022-05-30 24.50 24.70 24.40 24.60 0.6M
2022-05-27 24.50 24.70 24.40 24.60 0.3M
2022-05-26 24.40 24.60 24.20 24.60 1.0M
2022-05-25 24.70 24.70 24.30 24.40 0.9M
2022-05-24 24.50 25.00 24.30 24.70 1.9M
2022-05-23 24.40 24.70 24.20 24.40 0.8M
2022-05-20 24.00 24.50 23.90 24.30 1.9M
2022-05-19 23.80 24.20 23.70 23.80 1.0M
2022-05-18 23.60 24.10 23.50 24.10 0.7M
2022-05-17 23.00 23.60 23.00 23.60 1.0M
2022-05-13 23.50 23.80 23.00 23.00 2.9M
2022-05-12 23.80 23.80 23.30 23.30 1.7M
2022-05-11 24.20 24.30 23.40 23.80 3.5M
2022-05-10 24.00 24.50 23.80 24.20 2.1M
2022-05-09 24.30 24.50 24.00 24.00 2.5M
2022-05-06 24.30 24.60 24.10 24.40 2.5M
2022-05-05 24.50 24.80 24.30 24.40 1.3M
2022-05-03 25.00 25.00 24.30 24.30 1.9M
2022-04-29 25.25 25.25 24.90 25.00 0.9M
2022-04-28 24.60 25.50 24.60 25.25 2.1M
2022-04-27 24.70 25.00 24.60 24.60 1.4M
2022-04-26 24.80 25.25 24.60 24.60 1.5M
2022-04-25 24.70 25.00 24.50 24.80 1.4M
2022-04-22 25.00 25.00 24.40 24.90 2.0M
2022-04-21 25.00 25.25 24.90 25.25 0.4M
2022-04-20 25.50 25.50 24.80 25.00 1.8M
2022-04-19 25.25 25.50 25.00 25.25 1.3M
2022-04-18 25.00 25.50 24.80 25.50 1.5M
2022-04-12 24.20 25.25 23.90 25.25 6.0M
2022-04-11 24.30 24.80 24.20 24.20 2.5M
2022-04-08 24.00 24.60 24.00 24.30 1.1M
2022-04-07 24.40 24.40 23.80 24.00 2.4M
2022-04-05 24.40 24.70 24.30 24.40 1.0M
2022-04-04 24.40 24.80 24.40 24.40 1.2M
2022-04-01 24.60 24.80 24.30 24.30 2.6M
2022-03-31 24.90 24.90 24.70 24.70 0.7M
2022-03-30 24.60 25.25 24.50 24.90 2.4M
2022-03-29 24.60 24.70 24.40 24.50 0.6M
2022-03-28 24.70 25.25 24.50 24.50 2.7M
2022-03-25 24.90 25.25 24.60 24.60 1.8M
2022-03-24 25.25 25.25 24.80 24.90 2.1M
2022-03-23 24.90 25.50 24.90 25.00 0.7M
2022-03-22 25.25 25.25 24.80 24.90 1.2M
2022-03-21 25.25 25.50 25.00 25.25 1.2M
2022-03-18 25.00 25.75 24.90 25.25 2.1M
2022-03-17 25.25 25.25 24.80 25.00 1.6M
2022-03-16 24.50 25.25 24.50 25.25 2.0M
2022-03-15 24.60 24.70 24.20 24.40 1.2M
2022-03-14 24.70 24.70 24.30 24.60 1.6M
2022-03-11 24.30 24.80 24.20 24.60 1.4M
2022-03-10 24.50 24.90 24.40 24.40 3.2M
2022-03-09 24.10 24.60 24.10 24.40 2.4M
2022-03-08 24.80 25.25 23.60 23.80 5.5M
2022-03-07 26.00 26.00 24.70 24.80 4.1M
2022-03-04 26.75 26.75 26.00 26.00 3.4M
2022-03-03 27.00 27.50 26.50 26.75 2.4M
2022-03-02 27.25 27.50 26.75 26.75 2.6M
2022-03-01 27.25 27.75 27.00 27.50 2.4M
2022-02-28 26.25 27.25 26.00 27.25 3.3M
2022-02-25 27.50 28.25 26.25 26.50 5.5M
2022-02-24 27.00 28.25 26.75 27.25 5.7M
2022-02-23 27.50 28.00 26.75 27.00 2.6M
2022-02-22 27.75 28.00 26.00 27.00 9.1M
2022-02-21 27.50 29.25 27.25 28.00 10.7M
2022-02-18 27.00 28.25 27.00 27.50 3.4M
2022-02-17 27.75 28.25 27.25 27.25 3.0M
2022-02-15 26.25 28.50 25.75 27.75 11.5M
2022-02-14 23.80 26.75 23.70 26.25 8.7M
2022-02-11 24.80 24.90 23.80 24.00 3.9M
2022-02-10 24.90 25.25 24.70 24.80 1.4M
2022-02-09 25.00 25.50 24.50 24.80 5.2M
2022-02-08 26.25 26.25 25.00 25.25 4.4M
2022-02-07 26.25 26.50 25.75 26.00 3.4M
2022-02-04 25.00 26.00 25.00 26.00 5.2M
2022-02-03 24.60 25.25 24.60 24.90 4.4M
2022-02-02 24.80 24.80 24.50 24.60 2.2M
2022-02-01 24.10 24.90 24.00 24.90 3.8M
2022-01-31 23.60 24.20 23.60 24.00 1.8M
2022-01-28 23.60 23.70 23.40 23.40 1.3M
2022-01-27 23.40 23.70 23.40 23.60 1.0M
2022-01-26 23.50 24.00 23.40 23.40 2.9M
2022-01-25 23.50 23.60 23.20 23.30 1.6M
2022-01-24 23.80 24.00 23.60 23.60 3.3M
2022-01-21 24.70 24.80 23.70 23.70 6.2M
2022-01-20 24.60 25.25 24.60 24.70 2.5M
2022-01-19 25.25 25.25 24.50 24.50 3.4M
2022-01-18 24.70 25.25 24.50 25.00 5.7M
2022-01-17 24.50 24.70 24.50 24.60 1.9M
2022-01-14 24.60 24.70 24.30 24.50 3.7M
2022-01-13 24.30 24.70 24.30 24.60 1.7M
2022-01-12 24.10 24.50 24.10 24.10 2.7M
2022-01-11 23.90 24.30 23.80 24.10 4.6M
2022-01-10 23.70 24.00 23.50 23.80 5.0M
2022-01-07 24.30 24.30 23.50 23.60 8.5M
2022-01-06 24.10 24.40 24.10 24.20 1.5M
2022-01-05 23.70 24.30 23.70 24.10 3.8M
2022-01-04 23.90 24.20 23.50 23.50 7.7M