SET 50 (SET50)

SET50
🏛️ Tailandia →
825.62
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
2023-12-28 874.11 878.69 873.37 875.25 1,385.1M
2023-12-27 878.06 878.77 871.14 873.79 1,064.6M
2023-12-26 873.35 878.07 872.31 877.26 774.2M
2023-12-25 871.16 875.14 870.85 874.45 481.3M
2023-12-22 872.37 872.51 866.68 871.46 859.3M
2023-12-21 865.31 873.54 864.65 870.81 1,023.4M
2023-12-20 869.00 874.51 866.65 869.24 962.1M
2023-12-19 866.53 868.67 862.71 866.96 767.1M
2023-12-18 860.30 866.89 857.13 865.13 691.1M
2023-12-15 858.69 867.62 856.36 863.64 1,652.5M
2023-12-14 849.50 856.18 846.61 854.81 1,028.4M
2023-12-13 847.63 848.15 838.67 841.20 973.6M
2023-12-12 854.37 854.64 847.18 850.55 924.6M
2023-12-08 852.30 857.76 848.98 852.69 984.9M
2023-12-07 851.45 853.49 845.88 850.00 1,209.3M
2023-12-06 854.80 860.83 851.50 857.44 980.9M
2023-12-04 849.48 859.59 848.00 855.70 868.3M
2023-12-01 853.57 854.87 847.86 852.94 884.9M
2023-11-30 858.85 859.38 847.26 852.94 2,410.3M
2023-11-29 868.96 869.34 857.52 857.90 1,313.1M
2023-11-28 865.27 869.73 861.32 866.36 1,000.9M
2023-11-27 859.18 863.73 855.07 860.75 1,017.1M
2023-11-24 868.14 870.65 860.84 862.82 757.6M
2023-11-23 874.93 875.05 863.54 867.64 897.3M
2023-11-22 879.86 880.81 869.71 874.59 1,115.7M
2023-11-21 884.79 884.79 877.52 881.47 998.3M
2023-11-20 876.32 880.29 872.58 879.24 1,161.4M
2023-11-17 873.02 882.16 871.70 876.75 1,321.7M
2023-11-16 877.59 879.31 873.85 879.00 1,503.6M
2023-11-15 871.74 880.98 870.71 878.86 1,898.2M
2023-11-14 863.90 866.22 855.97 860.71 1,348.7M
2023-11-13 861.57 863.11 853.72 861.39 1,295.8M
2023-11-10 862.00 870.74 858.14 860.48 1,420.9M
2023-11-09 871.74 874.23 859.62 870.23 1,167.2M
2023-11-08 872.57 876.90 869.27 872.38 1,098.0M
2023-11-07 873.63 880.02 869.91 871.54 1,146.9M
2023-11-06 885.81 886.33 876.34 876.34 1,102.9M
2023-11-03 875.42 881.86 873.04 878.73 1,122.0M
2023-11-02 863.55 872.42 862.74 869.19 1,172.2M
2023-11-01 855.59 860.28 849.82 855.05 1,221.1M
2023-10-31 865.03 865.21 851.57 856.53 1,085.7M
2023-10-30 855.18 867.94 854.84 865.78 837.5M
2023-10-27 854.96 861.58 845.27 859.26 1,081.1M
2023-10-26 859.83 861.05 845.61 846.89 1,220.2M
2023-10-25 865.62 873.81 863.53 865.04 1,111.3M
2023-10-24 862.02 863.54 856.23 857.99 1,326.0M
2023-10-20 875.37 877.72 862.01 863.93 1,474.7M
2023-10-19 878.30 880.93 874.43 877.98 1,061.3M
2023-10-18 880.40 891.97 879.67 888.33 1,324.5M
2023-10-17 880.18 886.01 877.71 880.99 973.0M
2023-10-16 885.69 887.69 868.52 876.65 1,368.0M
2023-10-12 893.44 895.18 887.77 890.26 961.9M
2023-10-11 880.76 894.50 878.59 893.57 1,340.8M
2023-10-10 881.87 882.12 874.31 878.02 1,029.1M
2023-10-09 874.98 876.58 868.27 874.50 1,117.8M
2023-10-06 890.93 891.15 874.00 876.95 985.7M
2023-10-05 887.84 889.62 880.68 887.91 1,094.4M
2023-10-04 873.49 889.02 872.86 886.30 1,798.4M
2023-10-03 892.77 893.83 882.38 885.67 2,211.2M
2023-10-02 900.67 906.19 893.99 901.06 1,175.6M
2023-09-29 909.59 911.23 899.28 899.28 1,555.8M
2023-09-28 919.65 925.74 908.50 909.88 1,745.0M
2023-09-27 918.26 921.24 913.88 919.75 1,318.7M
2023-09-26 921.32 928.96 916.94 917.39 1,535.4M
2023-09-25 934.93 935.14 923.48 923.50 1,125.2M
2023-09-22 927.69 937.63 924.55 933.69 1,432.0M
2023-09-21 921.63 929.62 920.22 927.52 1,134.3M
2023-09-20 932.74 932.74 920.84 924.16 1,382.0M
2023-09-19 937.01 939.49 932.08 933.53 1,111.2M
2023-09-18 944.04 944.04 935.78 937.17 1,053.9M
2023-09-15 950.78 951.21 945.10 946.02 1,429.9M
2023-09-14 943.26 949.34 939.12 947.35 959.6M
2023-09-13 946.28 946.28 938.37 941.24 1,005.7M
2023-09-12 944.15 949.43 943.22 945.63 951.7M
2023-09-11 946.65 948.06 938.35 941.90 926.1M
2023-09-08 949.05 951.30 945.87 946.00 973.3M
2023-09-07 948.53 953.97 946.43 948.94 1,044.4M
2023-09-06 946.71 952.47 944.80 948.79 1,672.9M
2023-09-05 948.36 951.37 945.00 947.09 1,463.6M
2023-09-04 958.52 959.30 946.78 948.49 1,591.6M
2023-09-01 959.57 962.12 954.82 957.01 1,532.5M
2023-08-31 964.80 965.62 956.67 957.21 4,479.3M
2023-08-30 966.68 970.42 964.23 966.69 1,751.4M
2023-08-29 962.46 967.31 960.11 963.46 1,556.8M
2023-08-28 963.80 966.07 958.65 960.75 1,270.6M
2023-08-25 957.88 961.90 954.71 960.47 1,819.2M
2023-08-24 957.69 965.30 957.69 960.35 2,493.4M
2023-08-23 957.33 960.22 951.50 954.71 1,734.2M
2023-08-22 949.09 956.73 946.41 954.56 2,035.2M
2023-08-21 939.41 945.03 933.87 941.98 1,192.7M
2023-08-18 941.60 943.10 934.07 936.68 1,996.1M
2023-08-17 934.76 945.97 932.52 944.29 1,365.4M
2023-08-16 936.72 939.78 930.15 938.88 1,492.6M
2023-08-15 950.26 951.24 936.93 939.78 1,425.6M
2023-08-11 952.18 955.45 946.97 951.23 2,462.7M
2023-08-10 947.93 951.13 940.46 951.10 1,420.7M
2023-08-09 944.12 948.80 939.10 948.05 1,109.5M
2023-08-08 953.53 954.83 942.11 942.11 1,122.9M
2023-08-07 950.82 957.81 942.80 952.05 1,117.0M
2023-08-04 948.81 955.73 948.46 948.68 1,143.2M
2023-08-03 957.71 960.21 947.22 947.72 1,488.0M
2023-08-02 961.51 969.85 958.85 963.01 1,464.9M
2023-07-31 962.36 970.58 961.05 966.18 1,530.7M
2023-07-27 947.28 960.28 942.69 957.58 1,805.5M
2023-07-26 946.94 948.51 941.92 945.55 1,022.7M
2023-07-25 947.92 951.12 940.79 946.10 1,089.8M
2023-07-24 945.28 951.88 940.96 944.01 1,181.0M
2023-07-21 941.01 947.74 935.58 945.22 1,498.9M
2023-07-20 947.55 951.46 938.49 938.72 1,345.8M
2023-07-19 949.82 954.82 944.09 947.99 1,801.8M
2023-07-18 941.08 949.08 941.08 948.76 1,465.8M
2023-07-17 939.79 945.71 934.90 942.50 1,450.9M
2023-07-14 924.90 939.00 924.90 937.80 1,432.6M
2023-07-13 920.74 924.74 918.19 921.83 1,155.6M
2023-07-12 924.50 929.43 917.61 920.65 1,332.3M
2023-07-11 924.79 926.34 917.40 921.32 890.2M
2023-07-10 916.85 920.94 908.75 919.81 1,045.3M
2023-07-07 908.04 918.20 903.16 914.37 873.8M
2023-07-06 921.42 923.53 910.71 914.49 1,214.2M
2023-07-05 925.51 929.72 923.81 926.27 1,202.7M
2023-07-04 919.70 931.00 917.92 928.06 1,419.2M
2023-07-03 922.27 923.41 914.05 922.40 927.8M
2023-06-30 909.37 920.82 908.00 919.28 1,870.6M
2023-06-29 897.31 911.03 891.79 902.65 2,420.3M
2023-06-28 906.47 908.30 895.16 896.42 1,940.1M
2023-06-27 910.21 914.45 902.74 902.74 1,106.2M
2023-06-26 916.90 919.63 906.54 908.30 1,475.2M
2023-06-23 915.42 921.61 910.60 917.58 1,056.4M
2023-06-22 927.91 928.35 915.29 918.69 1,276.2M
2023-06-21 931.51 933.28 921.45 925.93 1,299.7M
2023-06-20 939.35 942.90 930.41 934.61 1,732.8M
2023-06-19 946.35 953.84 944.31 949.69 802.8M
2023-06-16 951.16 954.62 939.84 948.82 1,603.9M
2023-06-15 945.99 950.81 943.29 947.62 1,212.7M
2023-06-14 949.55 952.18 944.30 946.07 1,095.4M
2023-06-13 940.80 950.39 939.92 947.28 928.1M
2023-06-12 938.24 942.99 936.15 939.81 1,246.8M
2023-06-09 944.80 945.28 938.26 941.58 1,240.6M
2023-06-08 927.06 945.95 924.77 945.95 1,627.1M
2023-06-07 925.37 927.68 918.94 927.00 1,461.8M
2023-06-06 929.53 930.85 921.70 923.54 1,457.2M
2023-06-02 921.08 927.80 918.88 924.89 1,538.6M
2023-06-01 925.34 927.91 916.56 917.28 1,449.4M
2023-05-31 919.23 924.92 916.65 924.65 2,633.9M
2023-05-30 933.01 934.49 923.79 926.91 1,355.1M
2023-05-29 928.23 933.22 927.86 931.76 972.4M
2023-05-26 926.88 929.05 922.70 924.72 1,139.2M
2023-05-25 929.40 933.06 924.56 928.88 1,571.3M
2023-05-24 926.14 934.28 925.64 929.22 1,219.9M
2023-05-23 926.79 931.42 919.78 929.43 1,839.8M
2023-05-22 912.18 931.52 903.66 929.56 1,605.0M
2023-05-19 927.70 928.80 917.52 919.44 1,579.3M
2023-05-18 928.07 936.59 925.91 925.91 1,418.2M
2023-05-17 935.31 936.13 918.12 922.93 1,684.3M
2023-05-16 936.03 939.57 932.18 934.35 1,400.7M
2023-05-15 954.75 954.75 933.05 935.87 1,716.7M
2023-05-12 948.57 950.44 938.38 947.72 1,500.2M
2023-05-11 953.01 956.76 948.30 950.57 1,467.0M
2023-05-10 947.47 953.24 943.89 951.69 1,184.4M
2023-05-09 949.51 953.34 943.83 949.21 1,406.9M
2023-05-08 936.05 949.68 932.05 949.68 1,597.5M
2023-05-03 922.56 930.73 913.14 929.50 1,651.0M
2023-05-02 925.86 928.64 918.67 927.01 1,028.1M
2023-04-28 928.16 932.89 918.86 922.72 939.5M
2023-04-27 931.15 931.67 921.36 924.98 819.0M
2023-04-26 934.71 939.02 926.85 934.54 1,342.3M
2023-04-25 938.92 940.60 930.36 931.62 1,326.5M
2023-04-24 936.02 940.92 934.52 939.38 1,084.5M
2023-04-21 942.37 948.37 931.70 938.50 2,046.0M
2023-04-20 952.83 954.96 941.16 943.50 1,683.4M
2023-04-19 956.55 962.49 951.54 953.80 1,225.4M
2023-04-18 965.53 966.54 957.56 961.00 1,021.3M
2023-04-17 961.08 969.22 957.44 966.09 1,120.2M
2023-04-12 965.82 966.28 952.52 961.76 1,202.2M
2023-04-11 964.87 966.41 959.95 965.51 992.9M
2023-04-10 950.72 966.35 946.22 963.52 775.7M
2023-04-07 947.86 955.00 945.92 950.93 936.5M
2023-04-05 960.74 961.44 944.75 946.12 1,007.4M
2023-04-04 965.83 967.34 958.09 961.27 944.5M
2023-04-03 975.01 977.46 961.42 964.83 758.8M
2023-03-31 970.47 976.98 968.78 974.26 745.1M
2023-03-30 971.63 975.04 964.65 969.55 1,054.6M
2023-03-29 970.93 974.30 965.49 971.45 1,028.9M
2023-03-28 965.41 968.63 964.04 967.78 1,427.5M
2023-03-27 962.36 962.91 956.06 960.01 760.8M
2023-03-24 963.69 966.12 958.44 960.41 970.4M
2023-03-23 954.89 965.39 951.84 961.29 1,417.1M
2023-03-22 954.93 958.93 951.26 956.67 1,368.5M
2023-03-21 940.00 951.41 938.19 949.49 1,207.7M
2023-03-20 937.54 944.41 925.89 933.94 1,393.1M
2023-03-17 939.65 946.53 933.89 940.40 1,844.7M
2023-03-16 928.13 936.37 921.90 932.80 1,719.1M
2023-03-15 923.91 944.35 923.56 937.98 1,765.6M
2023-03-14 933.92 939.42 906.76 910.71 2,991.2M
2023-03-13 951.32 959.25 938.67 939.39 2,023.1M
2023-03-10 955.95 959.01 951.63 954.28 1,035.5M
2023-03-09 964.20 968.30 958.88 962.35 1,230.8M
2023-03-08 958.13 964.54 953.36 961.77 1,397.6M
2023-03-07 965.74 972.48 965.36 967.02 1,747.9M
2023-03-03 966.55 966.76 958.58 960.90 1,859.7M
2023-03-02 966.41 973.55 962.01 965.31 1,253.4M
2023-03-01 969.37 972.60 965.61 966.94 1,093.3M
2023-02-28 973.97 976.73 964.03 965.56 2,034.2M
2023-02-27 973.40 975.96 968.82 969.33 987.8M
2023-02-24 986.85 987.62 972.22 973.75 1,157.0M
2023-02-23 989.80 990.96 982.75 986.26 1,233.1M
2023-02-22 995.42 996.87 988.97 991.27 934.2M
2023-02-21 992.62 998.94 987.36 997.76 966.7M
2023-02-20 992.72 993.47 987.82 991.60 959.1M
2023-02-17 991.95 993.57 985.41 990.44 1,283.6M
2023-02-16 990.55 995.98 987.33 994.81 991.6M
2023-02-15 985.32 990.02 982.18 986.19 6,886.9M
2023-02-14 993.26 994.65 983.71 986.08 1,147.6M
2023-02-13 986.10 993.03 984.47 990.97 904.3M
2023-02-10 990.12 992.38 985.45 989.10 1,262.6M
2023-02-09 992.04 994.08 984.62 991.51 1,215.5M
2023-02-08 1,000.64 1,001.49 990.31 992.32 998.6M
2023-02-07 1,000.28 1,004.09 995.65 998.25 1,029.7M
2023-02-06 1,001.86 1,003.32 997.04 998.63 642.0M
2023-02-03 999.61 1,005.74 996.94 1,004.22 844.0M
2023-02-02 1,004.03 1,007.11 998.64 999.11 770.6M
2023-02-01 996.56 1,003.93 995.91 1,002.39 1,126.7M
2023-01-31 1,002.86 1,003.55 992.13 992.95 1,588.7M
2023-01-30 1,004.06 1,005.20 999.30 1,002.72 1,255.4M
2023-01-27 999.54 1,005.32 996.04 1,003.12 1,161.2M
2023-01-26 1,004.97 1,006.22 994.82 997.69 1,294.8M
2023-01-25 1,007.48 1,008.75 1,002.17 1,005.04 1,172.3M
2023-01-24 1,009.80 1,013.53 1,004.93 1,005.12 824.1M
2023-01-23 1,004.42 1,010.64 1,001.88 1,006.08 1,109.1M
2023-01-20 1,009.04 1,009.82 998.39 1,001.97 1,612.5M
2023-01-19 1,005.61 1,011.63 1,004.83 1,010.31 1,012.5M
2023-01-18 1,005.34 1,010.03 1,003.28 1,008.22 1,088.0M
2023-01-17 1,007.91 1,009.95 1,002.53 1,004.34 1,021.7M
2023-01-16 1,009.29 1,012.57 1,003.50 1,007.45 1,090.8M
2023-01-13 1,014.31 1,016.63 1,001.50 1,006.49 1,840.0M
2023-01-12 1,013.26 1,015.10 1,006.74 1,011.80 1,170.4M
2023-01-11 1,017.20 1,018.37 1,008.59 1,011.61 1,300.5M
2023-01-10 1,019.61 1,020.39 1,012.62 1,017.02 1,422.7M
2023-01-09 1,015.57 1,020.24 1,014.48 1,017.96 1,402.1M
2023-01-06 1,003.79 1,011.48 1,002.84 1,007.61 1,658.2M
2023-01-05 1,009.94 1,011.34 999.82 1,002.46 1,769.0M
2023-01-04 1,013.30 1,018.70 1,005.99 1,009.90 1,404.9M
2023-01-03 1,009.84 1,016.78 1,007.95 1,013.39 1,187.4M