SET Financials (THFINCIAL)

THFINCIAL
🏛️ Tailandia →
140.51
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:55 140.73 140.77 140.54 140.55 31,341.4K
10:00 140.55 140.74 140.46 140.54 55,185.1K
10:05 140.55 140.68 140.32 140.68 45,418.0K
10:10 140.45 140.75 140.34 140.56 30,871.3K
10:15 140.54 140.66 140.42 140.56 19,166.5K
10:20 140.46 140.46 140.19 140.44 18,599.5K
10:25 140.42 140.67 140.41 140.53 9,111.9K
10:30 140.55 140.83 140.55 140.70 41,166.5K
10:35 140.67 140.79 140.57 140.60 13,850.6K
10:40 140.65 140.84 140.58 140.58 27,365.1K
10:45 140.72 140.83 140.52 140.66 17,363.5K
10:50 140.71 140.76 140.62 140.65 2,811.9K
10:55 140.66 140.75 140.50 140.53 7,536.6K
11:00 140.52 140.70 140.44 140.55 9,353.8K
11:05 140.61 140.65 140.30 140.54 5,902.2K
11:10 140.54 140.68 140.39 140.39 8,194.6K
11:15 140.54 140.65 140.43 140.60 8,311.8K
11:20 140.48 140.58 140.33 140.43 5,174.9K
11:25 140.29 140.70 140.29 140.59 2,428.3K
11:30 140.56 140.56 140.18 140.18 5,524.8K
11:35 140.13 140.41 140.13 140.32 3,227.4K
11:40 140.33 140.44 140.20 140.28 19,078.9K
11:45 140.21 140.37 140.21 140.34 4,264.4K
11:50 140.34 140.50 140.21 140.46 4,851.5K
11:55 140.39 140.55 140.24 140.24 5,300.2K
12:00 140.38 140.43 140.22 140.37 2,832.1K
12:05 140.33 140.45 140.21 140.45 3,403.1K
12:10 140.46 140.51 140.17 140.19 6,138.4K
12:15 140.19 140.42 140.03 140.34 8,352.1K
12:20 140.42 140.49 140.20 140.41 4,638.2K
12:25 140.41 140.59 140.36 140.41 2,984.0K
12:30 140.43 140.43 140.43 140.43 5,955.8K
13:55 140.13 140.36 140.13 140.14 10,475.8K
14:00 140.38 140.38 140.08 140.17 4,153.7K
14:05 140.26 140.36 140.04 140.13 5,123.9K
14:10 140.33 140.33 140.01 140.28 3,684.5K
14:15 140.31 140.31 140.03 140.04 4,420.8K
14:20 140.04 140.16 139.93 140.08 4,278.5K
14:25 140.13 140.28 139.87 140.08 5,729.6K
14:30 139.98 140.07 139.75 139.98 6,451.4K
14:35 139.98 140.38 139.66 140.23 8,860.9K
14:40 140.36 140.36 140.16 140.16 5,682.3K
14:45 140.22 140.30 140.09 140.11 6,815.0K
14:50 140.08 140.26 140.07 140.19 11,486.9K
14:55 140.20 140.22 140.05 140.13 2,552.2K
15:00 140.10 140.16 140.02 140.09 2,761.9K
15:05 140.07 140.14 139.98 139.98 5,419.8K
15:10 140.06 140.14 139.98 140.14 3,769.9K
15:15 140.15 140.28 140.00 140.14 16,623.6K
15:20 140.12 140.23 139.86 139.86 4,235.5K
15:25 139.86 140.24 139.81 140.13 6,321.8K
15:30 140.10 140.24 139.80 140.04 9,537.7K
15:35 140.06 140.14 139.88 140.03 4,611.6K
15:40 140.01 140.19 139.89 139.92 4,792.8K
15:45 140.10 140.16 139.94 139.94 3,570.0K
15:50 139.94 140.13 139.88 140.07 7,032.9K
15:55 140.17 140.17 139.90 139.90 6,300.9K
16:00 139.82 140.08 139.74 140.08 64,133.2K
16:05 140.03 140.05 139.77 140.02 7,886.1K
16:10 139.89 140.06 139.65 139.95 8,736.3K
16:15 140.03 140.10 139.73 139.73 15,492.8K
16:20 139.82 140.00 139.58 139.78 7,613.2K
16:25 140.00 140.02 139.58 139.67 13,930.2K
16:30 139.65 139.65 139.65 139.65 354.1K
16:35 139.69 139.69 139.69 139.69 58,629.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 140.97 141.46 140.50 140.51 536.0M
2025-09-25 139.67 141.25 139.59 140.96 597.6M
2025-09-24 139.01 139.82 138.59 139.45 707.5M
2025-09-23 139.74 140.31 138.74 138.95 829.7M
2025-09-22 140.54 140.86 139.53 139.69 767.2M
2025-09-19 140.14 141.74 140.11 140.41 1,121.5M
2025-09-18 140.89 141.14 139.61 139.80 655.4M
2025-09-17 140.95 141.24 139.97 140.65 900.5M
2025-09-16 142.07 142.11 140.73 140.96 781.7M
2025-09-15 141.06 141.90 140.86 141.77 515.1M
2025-09-12 141.75 142.05 140.78 141.24 486.7M
2025-09-11 141.10 141.67 140.65 141.11 726.4M
2025-09-10 141.24 141.95 140.75 140.88 672.7M
2025-09-09 141.60 141.88 140.90 141.84 844.3M
2025-09-08 141.40 141.76 140.61 141.22 900.7M
2025-09-05 140.35 141.01 139.84 140.50 706.2M
2025-09-04 140.45 141.11 139.91 140.25 643.8M
2025-09-03 139.63 140.51 139.45 140.21 745.0M
2025-09-02 139.21 139.85 138.83 139.66 528.1M
2025-09-01 138.58 139.54 138.12 139.16 469.2M
2025-08-29 139.24 139.75 138.46 138.46 825.0M
2025-08-28 137.65 139.56 137.65 138.91 441.1M
2025-08-27 137.91 138.98 137.19 137.39 587.4M
2025-08-26 138.39 138.86 137.54 137.68 819.7M
2025-08-25 139.21 139.23 138.44 138.80 589.7M
2025-08-22 138.54 138.78 137.86 138.48 577.7M
2025-08-21 139.62 139.73 138.11 138.26 682.4M
2025-08-20 138.47 139.59 138.28 139.49 661.8M
2025-08-19 138.61 139.97 138.32 138.74 759.7M
2025-08-18 139.78 139.87 138.38 138.60 760.2M
2025-08-15 138.97 140.25 138.58 139.66 1,253.2M
2025-08-14 139.46 139.75 138.13 138.71 901.0M
2025-08-13 139.87 140.75 138.96 139.79 1,576.8M
2025-08-08 137.35 138.87 137.27 138.70 841.6M
2025-08-07 138.07 139.49 137.18 137.60 1,206.6M
2025-08-06 135.75 137.75 135.60 137.44 1,517.2M
2025-08-05 133.77 135.32 133.66 135.06 802.1M
2025-08-04 133.15 133.49 132.14 133.47 350.8M
2025-08-01 134.22 134.66 132.47 132.67 633.5M
2025-07-31 133.40 134.16 132.73 133.95 752.7M
2025-07-30 133.10 133.87 132.88 133.48 726.0M
2025-07-29 131.75 133.15 131.34 132.97 583.7M
2025-07-25 131.96 132.16 130.99 131.38 474.0M
2025-07-24 131.91 133.40 131.84 132.16 745.2M
2025-07-23 131.01 132.54 131.01 132.31 926.5M
2025-07-22 131.17 132.09 130.20 130.20 1,089.2M
2025-07-21 130.06 131.26 129.68 130.99 855.5M
2025-07-18 130.18 131.12 129.48 129.91 1,021.7M
2025-07-17 129.56 130.50 129.38 129.88 796.1M
2025-07-16 129.23 130.35 128.97 129.05 644.2M
2025-07-15 129.40 129.68 127.96 129.30 1,056.7M
2025-07-14 128.38 129.66 128.30 129.45 533.1M
2025-07-11 127.96 128.94 127.89 128.23 523.6M
2025-07-09 127.68 128.75 127.36 127.56 575.0M
2025-07-08 127.93 128.36 127.55 127.77 521.4M
2025-07-07 127.46 128.52 127.25 128.43 554.9M
2025-07-04 128.77 128.79 127.64 127.90 588.2M
2025-07-03 128.10 129.13 128.03 128.77 766.2M
2025-07-02 126.32 128.26 126.15 128.26 630.9M
2025-07-01 125.79 126.90 124.91 126.74 892.4M
2025-06-30 125.90 126.21 125.07 125.46 1,295.6M
2025-06-27 127.47 127.56 125.46 125.85 986.7M
2025-06-26 126.44 128.63 126.31 127.71 1,670.3M
2025-06-25 125.90 127.06 125.05 126.75 4,160.7M
2025-06-24 124.71 126.48 124.27 126.48 888.2M
2025-06-23 124.33 124.47 123.26 124.10 498.1M
2025-06-20 124.81 126.74 124.68 125.30 795.4M
2025-06-19 126.22 126.35 124.48 124.81 743.0M
2025-06-18 128.93 129.34 127.27 127.27 765.8M
2025-06-17 128.65 129.33 128.51 129.07 363.3M
2025-06-16 128.77 129.03 127.91 128.52 541.8M
2025-06-13 128.35 129.37 128.04 128.88 696.2M
2025-06-12 131.03 131.23 128.92 129.06 561.9M
2025-06-11 131.49 131.60 130.67 131.20 543.4M
2025-06-10 130.27 131.66 130.12 131.45 528.7M
2025-06-09 131.57 131.82 130.33 130.54 349.3M
2025-06-06 131.39 131.90 130.42 130.97 377.2M
2025-06-05 130.01 131.62 129.28 131.01 508.9M
2025-06-04 131.64 131.93 129.51 129.54 672.7M
2025-05-30 132.66 133.21 131.89 131.89 656.0M
2025-05-29 134.24 134.30 132.88 133.13 425.9M
2025-05-28 134.59 134.70 133.53 133.65 554.8M
2025-05-27 135.25 135.25 133.75 134.26 604.5M
2025-05-26 135.50 135.71 134.81 135.59 390.8M
2025-05-23 135.14 135.89 134.62 135.17 426.1M
2025-05-22 135.35 136.46 135.04 135.05 593.9M
2025-05-21 136.98 137.25 135.69 135.69 484.7M
2025-05-20 135.19 137.13 135.07 137.10 880.8M
2025-05-19 133.62 135.11 133.58 134.78 761.8M
2025-05-16 133.58 134.57 133.44 133.92 689.9M
2025-05-15 134.71 134.99 133.38 133.66 691.1M
2025-05-14 136.30 136.53 135.01 135.79 611.5M
2025-05-13 136.81 137.44 136.39 136.70 639.3M
2025-05-09 137.41 137.41 135.16 136.36 714.8M
2025-05-08 137.62 138.18 136.86 137.31 735.3M
2025-05-07 135.36 137.54 135.00 137.50 785.0M
2025-05-06 135.43 136.25 134.58 135.32 807.6M
2025-05-02 136.23 136.44 134.73 135.41 658.4M
2025-04-30 134.28 136.20 133.45 136.20 1,117.9M
2025-04-29 134.01 134.50 133.21 134.45 617.5M
2025-04-28 133.44 134.21 133.32 133.92 456.8M
2025-04-25 133.78 133.97 133.37 133.53 472.3M
2025-04-24 132.47 134.62 132.23 133.95 456.2M
2025-04-23 132.74 133.37 132.49 133.10 785.0M
2025-04-22 132.08 132.75 131.24 132.54 835.1M
2025-04-21 134.30 134.51 132.02 132.39 835.1M
2025-04-18 135.38 135.38 134.12 134.49 762.8M
2025-04-17 132.92 135.78 132.82 135.26 635.8M
2025-04-16 130.84 134.21 130.73 133.71 468.4M
2025-04-11 133.49 134.43 132.79 133.89 353.4M
2025-04-10 136.21 136.53 134.40 134.82 542.2M
2025-04-09 128.43 131.74 128.02 131.23 631.8M
2025-04-08 132.09 132.65 128.30 129.24 989.6M
2025-04-04 139.66 139.74 136.71 137.20 709.9M
2025-04-03 140.01 140.66 139.56 139.86 523.1M
2025-04-02 139.83 141.15 139.66 140.92 594.5M
2025-04-01 139.17 140.53 139.06 139.77 337.0M
2025-03-31 139.09 140.23 138.53 138.69 564.3M
2025-03-28 142.03 142.31 141.13 141.44 348.5M
2025-03-27 141.85 142.45 141.37 142.15 597.0M
2025-03-26 141.37 141.92 141.26 141.55 334.1M
2025-03-25 141.76 142.12 140.89 141.29 502.3M
2025-03-24 142.17 142.22 141.33 141.71 364.4M
2025-03-21 141.91 142.45 141.17 142.11 1,508.5M
2025-03-20 141.24 142.48 141.18 141.38 518.2M
2025-03-19 139.94 141.49 139.56 140.97 468.3M
2025-03-18 139.35 140.46 138.73 139.94 494.2M
2025-03-17 139.12 139.75 138.37 138.72 404.3M
2025-03-14 138.15 139.18 138.07 138.45 327.1M
2025-03-13 138.53 138.67 137.57 138.05 306.8M
2025-03-12 139.16 139.23 137.69 138.45 504.0M
2025-03-11 137.40 139.56 136.83 139.29 543.6M
2025-03-10 139.55 139.89 138.12 138.12 509.0M
2025-03-07 137.98 139.28 137.87 139.28 380.4M
2025-03-06 140.77 140.77 138.43 138.46 484.7M
2025-03-05 140.08 140.79 139.35 140.55 530.2M
2025-03-04 139.37 140.59 138.70 139.44 534.4M
2025-03-03 139.59 140.74 138.79 139.94 576.2M
2025-02-28 138.79 139.72 137.48 139.50 833.4M
2025-02-27 139.99 141.39 139.66 140.35 595.9M
2025-02-26 141.88 143.86 140.28 140.91 1,018.9M
2025-02-25 144.23 144.43 141.73 141.93 652.7M
2025-02-24 145.32 145.44 143.79 144.48 0.6M
2025-02-21 146.57 146.63 145.02 145.25 0.6M
2025-02-20 146.84 147.38 146.00 146.99 1.1M
2025-02-19 144.41 146.46 144.08 146.44 1.2M
2025-02-18 142.60 144.27 142.14 144.19 0.6M
2025-02-17 140.13 141.93 139.54 141.93 0.7M
2025-02-14 141.14 141.36 138.88 139.45 0.5M
2025-02-13 142.32 142.74 140.66 140.93 0.4M
2025-02-11 141.72 142.30 141.24 141.89 0.4M
2025-02-10 142.18 142.18 141.04 141.74 0.6M
2025-02-07 142.48 142.48 140.04 142.34 0.7M
2025-02-06 143.06 143.62 142.05 142.44 0.6M
2025-02-05 143.71 143.71 141.85 142.57 0.5M
2025-02-04 142.37 143.42 142.05 143.18 0.6M
2025-02-03 139.93 141.82 139.16 141.70 0.9M
2025-01-31 143.44 143.81 141.38 142.07 1.0M
2025-01-30 144.24 144.33 142.90 143.63 0.6M
2025-01-29 144.12 144.41 143.44 143.99 1.2M
2025-01-28 142.29 143.49 142.29 143.29 0.6M
2025-01-27 141.02 142.49 140.95 142.09 0.4M
2025-01-24 141.59 142.21 140.93 141.18 0.5M
2025-01-23 142.47 143.08 140.94 140.94 0.8M
2025-01-22 140.62 142.88 140.29 142.59 1.3M
2025-01-21 139.96 140.70 138.80 140.25 0.7M
2025-01-20 139.62 139.94 138.91 139.53 0.4M
2025-01-17 140.20 140.53 139.19 139.36 0.4M
2025-01-16 141.38 141.38 139.81 140.57 0.4M
2025-01-15 139.80 140.91 139.10 140.88 0.4M
2025-01-14 141.14 141.62 139.45 139.45 0.4M
2025-01-13 139.46 141.24 138.93 140.78 0.6M
2025-01-10 139.88 140.45 138.76 139.93 0.5M
2025-01-09 141.27 141.27 139.12 139.69 0.6M
2025-01-08 141.30 142.10 140.98 141.37 0.4M
2025-01-07 140.61 141.92 140.55 141.55 0.5M
2025-01-06 140.58 141.66 140.18 140.31 0.4M
2025-01-03 140.23 140.84 139.98 140.35 0.3M
2025-01-02 140.83 140.90 139.86 139.96 0.2M