SET Technology (THTECH)

THTECH
🏛️ Tailandia →
396.52
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
2024-12-30 394.88 402.11 392.77 393.96 0.6M
2024-12-27 391.53 398.83 391.27 394.34 0.4M
2024-12-26 389.21 393.26 388.84 392.84 0.3M
2024-12-25 390.92 392.28 388.48 389.03 0.3M
2024-12-24 392.79 395.16 388.42 389.08 0.4M
2024-12-23 386.35 392.07 382.70 391.38 1.3M
2024-12-20 383.47 386.53 378.98 382.16 0.6M
2024-12-19 385.78 391.61 382.87 384.02 0.7M
2024-12-18 392.68 394.02 387.66 390.91 0.6M
2024-12-17 396.31 400.71 391.07 391.39 0.8M
2024-12-16 396.16 396.44 392.08 395.61 0.3M
2024-12-13 398.49 400.08 393.36 396.45 0.5M
2024-12-12 402.46 411.07 400.24 401.79 0.5M
2024-12-11 395.94 401.11 394.99 397.08 0.4M
2024-12-09 396.45 400.55 391.46 399.74 0.3M
2024-12-06 398.59 399.88 395.81 398.27 0.3M
2024-12-04 398.98 399.91 395.43 397.62 0.3M
2024-12-03 396.47 400.97 396.43 399.85 0.5M
2024-12-02 391.07 394.82 385.27 394.80 0.4M
2024-11-29 393.10 394.56 387.61 389.71 0.4M
2024-11-28 392.70 394.69 388.20 392.45 0.6M
2024-11-27 393.67 394.15 388.27 392.14 0.4M
2024-11-26 388.75 397.40 387.48 393.13 0.5M
2024-11-25 393.22 394.40 387.56 388.77 0.4M
2024-11-22 390.61 391.82 384.01 389.79 0.7M
2024-11-21 391.37 402.03 384.39 389.54 0.5M
2024-11-20 415.97 423.23 413.92 423.23 0.4M
2024-11-19 415.55 421.04 413.05 413.05 0.7M
2024-11-18 413.73 415.39 406.37 413.36 0.6M
2024-11-15 418.33 419.24 408.43 411.53 0.7M
2024-11-14 409.24 417.26 405.42 414.13 0.9M
2024-11-13 405.93 418.55 405.87 409.98 0.5M
2024-11-12 405.11 408.39 402.08 404.67 0.6M
2024-11-11 403.36 407.14 400.19 404.89 0.7M
2024-11-08 407.12 408.18 396.31 402.92 0.5M
2024-11-07 404.28 412.03 402.22 407.74 1.0M
2024-11-06 397.29 409.05 395.98 400.77 0.6M
2024-11-05 381.55 396.88 380.47 394.68 0.4M
2024-11-04 381.92 385.33 379.09 380.81 0.4M
2024-11-01 380.56 381.57 376.91 379.24 0.6M
2024-10-31 369.78 383.22 369.44 381.17 0.5M
2024-10-30 364.07 371.94 362.66 370.35 0.4M
2024-10-29 361.98 368.10 361.57 362.15 0.4M
2024-10-28 376.88 376.88 362.87 363.76 0.5M
2024-10-25 376.75 378.79 374.61 377.16 0.3M
2024-10-24 368.93 377.14 368.02 374.79 0.8M
2024-10-22 372.79 377.50 368.74 371.38 0.4M
2024-10-21 376.52 377.11 371.80 373.42 0.4M
2024-10-18 374.10 382.05 372.94 374.17 0.6M
2024-10-17 367.28 376.93 367.28 374.83 0.5M
2024-10-16 355.60 365.61 353.08 365.53 0.6M
2024-10-15 352.41 364.14 352.21 357.79 0.7M
2024-10-11 349.45 355.19 347.98 351.14 0.8M
2024-10-10 341.94 352.20 341.47 349.00 1.1M
2024-10-09 335.57 340.03 335.29 339.67 0.6M
2024-10-08 333.45 338.23 332.96 333.63 0.4M
2024-10-07 333.17 335.62 331.02 335.59 0.5M
2024-10-04 330.70 335.44 330.35 333.97 0.7M
2024-10-03 332.08 334.32 329.44 332.27 0.5M
2024-10-02 334.91 337.69 331.77 332.97 0.8M
2024-10-01 329.54 338.52 329.18 336.80 0.5M
2024-09-30 330.91 332.88 329.40 329.70 0.4M
2024-09-27 333.18 334.72 330.48 332.62 0.2M
2024-09-26 336.50 337.78 332.29 334.68 0.6M
2024-09-25 336.96 338.73 333.14 335.11 0.4M
2024-09-24 328.45 336.25 328.45 335.17 0.3M
2024-09-23 330.56 331.23 325.27 328.49 0.3M
2024-09-20 333.57 334.05 328.91 329.32 1.4M
2024-09-19 324.79 333.07 322.96 332.91 0.6M
2024-09-18 323.15 326.40 321.76 323.35 0.5M
2024-09-17 319.47 322.83 317.16 322.41 0.3M
2024-09-16 320.05 321.29 318.62 319.13 0.3M
2024-09-13 321.87 322.27 318.75 320.31 0.2M
2024-09-12 320.29 324.19 319.51 319.80 0.5M
2024-09-11 319.11 321.20 315.51 316.48 0.8M
2024-09-10 318.68 322.01 317.38 320.12 0.5M
2024-09-09 315.65 317.98 310.27 317.17 0.5M
2024-09-06 327.42 330.96 319.00 319.42 0.6M
2024-09-05 317.72 327.19 317.66 326.06 0.5M
2024-09-04 313.33 316.73 312.16 315.82 0.4M
2024-09-03 314.66 318.05 314.17 315.52 0.3M
2024-09-02 313.58 316.42 313.39 314.61 0.5M
2024-08-30 313.80 318.48 312.55 315.18 0.5M
2024-08-29 314.16 315.10 311.81 312.13 0.3M
2024-08-28 310.94 319.61 310.25 317.39 0.4M
2024-08-27 309.51 312.60 308.16 310.28 0.3M
2024-08-26 306.00 310.27 304.19 310.11 0.4M
2024-08-23 307.09 309.57 305.68 309.02 0.4M
2024-08-22 309.75 312.53 307.73 309.22 0.6M
2024-08-21 311.65 312.47 307.83 310.37 0.7M
2024-08-20 309.01 314.13 309.01 312.00 0.5M
2024-08-19 306.51 309.53 305.42 307.71 0.3M
2024-08-16 307.97 308.95 306.20 307.66 0.3M
2024-08-15 306.87 309.03 305.47 306.73 0.4M
2024-08-14 306.98 309.19 302.73 307.40 0.6M
2024-08-13 306.49 308.87 304.32 305.31 0.4M
2024-08-09 304.47 307.96 301.73 305.10 0.4M
2024-08-08 300.24 302.99 298.35 300.38 0.5M
2024-08-07 296.39 301.45 296.10 301.45 0.8M
2024-08-06 296.72 298.03 292.07 293.35 0.5M
2024-08-05 294.10 295.70 289.59 292.87 0.7M
2024-08-02 299.56 302.81 297.81 301.24 0.4M
2024-08-01 301.60 305.55 300.07 302.47 0.3M
2024-07-31 298.31 302.17 297.17 301.37 0.4M
2024-07-30 295.14 299.33 292.50 296.64 0.8M
2024-07-26 282.09 286.41 280.43 286.26 0.5M
2024-07-25 279.72 282.24 279.32 281.85 0.4M
2024-07-24 283.39 285.82 282.26 283.56 0.3M
2024-07-23 289.08 290.07 283.44 284.02 0.4M
2024-07-19 285.05 288.75 285.05 287.47 0.4M
2024-07-18 284.56 287.93 284.17 287.60 0.5M
2024-07-17 289.11 294.03 288.76 289.40 0.5M
2024-07-16 284.91 288.60 284.20 286.46 0.3M
2024-07-15 281.25 284.11 280.30 283.56 0.3M
2024-07-12 280.65 282.31 279.33 282.06 0.5M
2024-07-11 279.28 284.57 278.57 283.69 0.4M
2024-07-10 276.00 278.26 275.23 277.55 0.4M
2024-07-09 274.96 277.07 274.22 275.48 0.5M
2024-07-08 270.84 273.27 269.89 272.79 0.5M
2024-07-05 269.53 270.98 268.01 270.47 0.3M
2024-07-04 267.56 269.56 266.53 268.67 0.3M
2024-07-03 264.91 267.51 264.02 265.81 0.3M
2024-07-02 266.55 267.12 263.03 264.11 0.4M
2024-07-01 266.34 268.82 264.63 267.74 0.3M
2024-06-28 270.03 270.07 266.03 266.52 0.3M
2024-06-27 268.42 269.75 267.44 268.97 0.3M
2024-06-26 269.56 271.56 268.82 269.74 0.4M
2024-06-25 268.41 270.11 266.79 267.81 0.2M
2024-06-24 265.99 270.22 265.41 269.51 0.3M
2024-06-21 268.32 271.58 267.59 267.62 0.4M
2024-06-20 270.21 271.31 266.95 270.68 0.3M
2024-06-19 265.66 271.11 264.60 270.11 0.5M
2024-06-18 261.59 262.89 259.97 261.03 0.4M
2024-06-17 263.37 263.37 258.87 260.28 0.6M
2024-06-14 261.43 265.47 260.55 263.78 0.5M
2024-06-13 263.62 264.40 261.01 261.31 0.3M
2024-06-12 256.50 262.65 256.40 261.57 0.5M
2024-06-11 255.39 258.46 254.54 256.28 0.4M
2024-06-10 256.66 257.02 252.51 255.08 0.3M
2024-06-07 254.31 257.69 254.31 257.31 0.4M
2024-06-06 255.08 257.92 254.22 255.27 0.3M
2024-06-05 253.43 254.98 250.93 252.59 0.5M
2024-06-04 255.46 257.56 252.16 252.86 0.4M
2024-05-31 254.51 257.65 252.59 252.59 0.5M
2024-05-30 250.78 253.65 249.53 252.58 0.3M
2024-05-29 253.36 255.03 251.87 251.87 0.4M
2024-05-28 255.98 256.55 253.11 253.95 0.3M
2024-05-27 255.72 256.72 253.66 255.48 0.6M
2024-05-24 256.21 256.66 253.50 254.32 0.5M
2024-05-23 254.97 259.55 254.92 257.75 0.6M
2024-05-21 255.76 257.22 252.98 254.78 0.3M
2024-05-20 260.05 261.16 256.29 257.09 0.5M
2024-05-17 255.40 260.25 254.54 259.06 0.4M
2024-05-16 252.37 256.97 251.50 255.52 0.4M
2024-05-15 250.50 252.49 249.45 250.18 0.7M
2024-05-14 249.29 250.65 248.04 248.56 0.3M
2024-05-13 249.08 249.71 247.46 248.10 0.5M
2024-05-10 249.63 250.23 248.39 249.76 0.5M
2024-05-09 251.52 252.48 248.62 248.73 0.4M
2024-05-08 252.78 253.30 250.27 251.91 0.5M
2024-05-07 249.09 254.92 248.42 252.05 0.6M
2024-05-03 245.50 246.99 244.15 245.75 0.6M
2024-05-02 244.94 247.69 242.91 243.57 0.5M
2024-04-30 241.43 243.73 240.36 240.36 0.5M
2024-04-29 243.97 244.22 237.78 240.78 0.3M
2024-04-26 245.22 245.80 243.14 243.92 0.4M
2024-04-25 242.41 245.67 242.41 244.71 0.4M
2024-04-24 243.61 244.89 241.19 243.17 0.5M
2024-04-23 240.52 242.45 239.40 240.56 0.7M
2024-04-22 241.27 242.06 239.06 239.09 0.7M
2024-04-19 235.31 239.43 234.72 237.16 0.5M
2024-04-18 244.86 246.53 239.88 243.62 0.6M
2024-04-17 247.73 248.34 242.94 243.70 0.5M
2024-04-11 256.83 257.12 252.06 252.42 0.2M
2024-04-10 257.15 260.25 256.84 257.64 0.2M
2024-04-09 248.85 256.18 248.22 255.64 0.4M
2024-04-05 245.79 248.72 245.65 247.42 0.2M
2024-04-04 248.47 249.27 246.17 246.87 0.3M
2024-04-03 247.97 250.08 247.52 248.26 0.5M
2024-04-02 249.14 251.01 248.32 249.69 0.3M
2024-04-01 249.02 251.14 246.96 250.01 0.2M
2024-03-29 246.89 250.53 246.61 249.14 0.3M
2024-03-28 249.47 250.36 245.97 245.98 0.5M
2024-03-27 248.63 250.87 248.19 249.38 0.3M
2024-03-26 247.87 249.64 246.87 249.52 0.4M
2024-03-25 248.15 251.39 246.36 247.64 0.3M
2024-03-22 250.40 251.12 247.75 248.85 0.3M
2024-03-21 243.61 249.86 243.59 249.66 0.3M
2024-03-20 242.81 244.24 239.94 240.04 0.2M
2024-03-19 242.87 244.29 241.98 242.08 0.2M
2024-03-18 241.46 244.86 241.46 243.71 0.3M
2024-03-15 244.17 244.52 240.65 240.65 0.3M
2024-03-14 245.22 246.17 243.37 246.02 0.3M
2024-03-13 246.23 246.39 244.00 244.75 0.3M
2024-03-12 246.49 246.62 244.24 246.12 0.3M
2024-03-11 245.21 246.48 243.94 244.76 0.2M
2024-03-08 243.18 247.37 242.68 246.31 0.2M
2024-03-07 242.30 243.25 238.80 242.01 0.3M
2024-03-06 233.95 241.74 233.33 240.59 0.3M
2024-03-05 238.39 238.60 235.78 236.25 0.4M
2024-03-04 239.25 241.44 237.92 238.59 0.3M
2024-03-01 242.28 243.07 238.44 239.35 0.3M
2024-02-29 242.52 246.04 241.15 242.16 0.4M
2024-02-28 247.86 247.93 241.54 241.57 0.4M
2024-02-27 250.90 251.84 249.08 249.75 0.4M
2024-02-23 251.34 252.52 249.10 249.39 0.7M
2024-02-22 250.18 251.40 247.40 249.34 0.4M
2024-02-21 247.88 250.31 245.60 248.65 0.5M
2024-02-20 256.12 256.12 248.74 249.04 0.6M
2024-02-19 254.22 257.51 254.22 256.11 0.3M
2024-02-16 261.75 262.05 254.80 255.25 0.3M
2024-02-15 259.10 261.61 257.65 259.74 0.2M
2024-02-14 259.71 259.91 256.88 258.34 0.3M
2024-02-13 262.91 266.06 262.47 263.02 0.2M
2024-02-12 261.78 263.38 261.05 262.10 0.3M
2024-02-09 260.64 262.46 260.23 260.73 0.2M
2024-02-08 263.40 264.60 260.48 260.48 0.4M
2024-02-07 265.45 266.51 263.00 264.25 0.5M
2024-02-06 260.94 266.80 260.94 264.91 0.6M
2024-02-05 260.83 262.31 259.57 261.16 0.3M
2024-02-02 258.34 262.45 258.34 261.72 0.2M
2024-02-01 256.57 257.89 254.85 257.03 0.3M
2024-01-31 259.18 259.18 256.20 257.47 0.3M
2024-01-30 258.48 260.40 257.09 259.48 0.4M
2024-01-29 261.48 261.95 255.90 257.76 0.4M
2024-01-26 261.82 263.36 259.37 260.44 0.3M
2024-01-25 263.50 264.18 258.61 262.12 0.4M
2024-01-24 258.96 264.82 258.25 264.82 0.4M
2024-01-23 261.70 263.68 258.52 259.29 0.5M
2024-01-22 263.84 263.86 259.83 261.40 0.3M
2024-01-19 261.54 263.60 259.96 262.45 0.3M
2024-01-18 259.76 260.28 256.99 259.63 0.3M
2024-01-17 260.35 261.47 258.02 258.74 0.4M
2024-01-16 263.53 263.61 260.83 261.54 0.5M
2024-01-15 265.11 265.57 262.81 263.68 0.3M
2024-01-12 261.88 266.47 261.81 264.51 0.3M
2024-01-11 264.51 265.13 262.03 262.93 0.3M
2024-01-10 266.39 266.39 262.77 263.61 0.4M
2024-01-09 267.21 268.54 264.16 264.85 0.3M
2024-01-08 262.39 265.24 261.80 262.86 0.7M
2024-01-05 267.21 269.52 262.90 263.14 0.4M
2024-01-04 270.84 272.03 266.36 267.64 0.4M
2024-01-03 272.30 272.69 270.22 271.50 0.4M
2024-01-02 268.16 274.20 268.16 272.77 0.3M