TMT Steel PCL (TMT)

TMT
🏛️ Tailandia →
3.10
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
2021-12-30 10.30 10.30 10.10 10.30 0.2M
2021-12-29 10.20 10.30 10.10 10.20 0.1M
2021-12-28 10.10 10.30 10.00 10.10 0.2M
2021-12-27 10.30 10.30 10.00 10.00 1.8M
2021-12-24 10.40 10.50 10.30 10.30 0.1M
2021-12-23 10.50 10.50 10.30 10.40 0.1M
2021-12-22 10.40 10.50 10.30 10.40 0.4M
2021-12-21 10.20 10.40 10.20 10.30 0.2M
2021-12-20 10.30 10.40 10.20 10.20 0.4M
2021-12-17 10.40 10.50 10.30 10.30 0.5M
2021-12-16 10.40 10.50 10.30 10.40 0.2M
2021-12-15 10.50 10.50 10.30 10.30 0.1M
2021-12-14 10.40 10.50 10.30 10.40 0.1M
2021-12-13 10.40 10.50 10.30 10.40 0.1M
2021-12-09 10.40 10.50 10.20 10.30 0.6M
2021-12-08 10.30 10.40 10.20 10.30 0.2M
2021-12-07 10.10 10.40 10.10 10.30 0.8M
2021-12-03 10.00 10.20 10.00 10.10 0.4M
2021-12-02 10.20 10.20 10.10 10.10 0.1M
2021-12-01 10.00 10.30 10.00 10.20 0.5M
2021-11-30 10.20 10.30 10.00 10.00 0.5M
2021-11-29 10.10 10.30 10.00 10.20 0.9M
2021-11-26 10.30 10.30 10.00 10.20 0.7M
2021-11-25 10.30 10.30 10.20 10.30 0.5M
2021-11-24 10.20 10.30 10.10 10.30 0.6M
2021-11-23 10.00 10.30 10.00 10.10 1.6M
2021-11-22 10.20 10.40 10.20 10.30 0.6M
2021-11-19 10.10 10.30 10.10 10.20 0.3M
2021-11-18 10.10 10.20 10.10 10.10 0.5M
2021-11-17 10.30 10.30 10.10 10.10 0.8M
2021-11-16 10.30 10.40 10.20 10.30 0.5M
2021-11-15 10.40 10.50 10.30 10.30 0.6M
2021-11-12 10.30 10.40 10.20 10.40 0.5M
2021-11-11 10.30 10.40 10.20 10.30 0.3M
2021-11-10 10.30 10.40 10.20 10.30 0.2M
2021-11-09 10.10 10.40 10.10 10.30 0.3M
2021-11-08 10.10 10.40 10.10 10.10 0.3M
2021-11-05 10.40 10.40 10.00 10.20 1.8M
2021-11-04 10.20 10.40 10.20 10.30 0.2M
2021-11-03 10.40 10.50 10.10 10.20 0.8M
2021-11-02 10.40 10.60 10.30 10.40 0.7M
2021-11-01 10.80 10.90 10.50 10.60 0.8M
2021-10-29 10.90 10.90 10.70 10.80 0.9M
2021-10-28 11.00 11.00 10.80 10.90 0.6M
2021-10-27 11.20 11.20 11.00 11.00 0.5M
2021-10-26 11.30 11.40 11.00 11.20 1.0M
2021-10-25 11.70 11.70 11.30 11.30 2.2M
2021-10-21 10.90 11.70 10.90 11.70 11.5M
2021-10-20 10.80 10.90 10.70 10.80 1.1M
2021-10-19 10.90 10.90 10.70 10.80 1.3M
2021-10-18 10.50 10.80 10.50 10.80 1.3M
2021-10-15 10.60 10.70 10.40 10.50 1.3M
2021-10-14 10.40 10.60 10.40 10.60 1.1M
2021-10-12 10.40 10.50 10.30 10.40 0.9M
2021-10-11 10.40 10.40 10.20 10.30 0.8M
2021-10-08 10.10 10.30 10.10 10.30 1.0M
2021-10-07 10.10 10.10 10.00 10.10 0.3M
2021-10-06 10.10 10.10 9.95 10.10 0.4M
2021-10-05 10.10 10.10 9.95 10.10 0.9M
2021-10-04 10.10 10.20 10.00 10.00 0.6M
2021-10-01 9.95 10.10 9.95 10.10 1.4M
2021-09-30 9.85 10.00 9.85 9.95 0.6M
2021-09-29 9.90 9.95 9.80 9.85 2.6M
2021-09-28 10.10 10.10 9.80 9.90 3.1M
2021-09-27 10.20 10.20 10.00 10.00 0.8M
2021-09-23 10.20 10.20 10.10 10.20 0.4M
2021-09-22 10.10 10.30 10.10 10.20 0.4M
2021-09-21 10.20 10.30 10.00 10.10 1.2M
2021-09-20 10.40 10.40 10.20 10.30 0.7M
2021-09-17 10.40 10.50 10.30 10.40 0.8M
2021-09-16 10.60 10.60 10.40 10.50 0.5M
2021-09-15 10.50 10.60 10.40 10.50 0.7M
2021-09-14 10.70 10.80 10.50 10.50 2.1M
2021-09-13 10.30 10.70 10.30 10.60 1.3M
2021-09-10 10.40 10.40 10.20 10.40 0.8M
2021-09-09 10.30 10.50 10.30 10.40 0.5M
2021-09-08 10.20 10.40 10.20 10.30 0.7M
2021-09-07 10.60 10.60 10.20 10.30 2.4M
2021-09-06 10.70 10.70 10.50 10.60 1.1M
2021-09-03 10.70 10.80 10.60 10.70 0.4M
2021-09-02 10.70 10.80 10.60 10.70 0.7M
2021-09-01 10.90 10.90 10.60 10.60 1.4M
2021-08-31 10.80 11.00 10.80 10.80 1.8M
2021-08-30 10.90 11.00 10.80 10.90 1.7M
2021-08-27 10.90 11.00 10.80 10.80 3.3M
2021-08-26 11.60 11.60 11.40 11.60 6.2M
2021-08-25 11.40 11.60 11.30 11.60 3.1M
2021-08-24 11.50 11.60 11.40 11.40 2.3M
2021-08-23 11.50 11.60 11.30 11.50 3.5M
2021-08-20 11.00 11.40 11.00 11.30 4.6M
2021-08-19 11.10 11.20 11.00 11.00 2.2M
2021-08-18 11.20 11.40 11.00 11.10 4.3M
2021-08-17 11.00 11.10 10.90 11.10 2.8M
2021-08-16 10.90 11.10 10.40 11.00 7.0M
2021-08-13 10.90 11.00 10.50 10.70 2.3M
2021-08-11 11.10 11.10 10.80 10.90 3.0M
2021-08-10 10.80 11.20 10.70 10.80 3.9M
2021-08-09 10.50 11.00 10.50 10.70 3.3M
2021-08-06 10.70 10.70 10.30 10.40 1.6M
2021-08-05 10.70 10.80 10.50 10.60 1.7M
2021-08-04 10.20 10.70 10.20 10.70 2.0M
2021-08-03 10.10 10.30 10.10 10.20 1.0M
2021-08-02 10.20 10.30 10.00 10.10 0.7M
2021-07-30 10.10 10.20 10.00 10.20 0.7M
2021-07-29 10.30 10.30 10.10 10.10 0.7M
2021-07-27 10.50 10.60 10.20 10.30 1.0M
2021-07-23 10.40 10.50 10.30 10.40 1.7M
2021-07-22 10.00 10.10 10.00 10.00 0.3M
2021-07-21 9.95 10.00 9.90 10.00 0.4M
2021-07-20 10.10 10.20 9.90 9.95 0.7M
2021-07-19 10.10 10.30 10.00 10.10 0.5M
2021-07-16 10.40 10.40 10.20 10.30 0.4M
2021-07-15 10.10 10.50 10.10 10.40 1.7M
2021-07-14 10.20 10.20 10.00 10.10 0.2M
2021-07-13 9.95 10.20 9.95 10.10 0.4M
2021-07-12 10.00 10.10 9.90 9.95 0.5M
2021-07-09 9.90 10.10 9.70 9.95 1.4M
2021-07-08 10.00 10.40 9.85 9.85 3.8M
2021-07-07 10.20 10.20 9.95 10.00 2.1M
2021-07-06 10.10 10.30 10.10 10.20 0.7M
2021-07-05 10.30 10.40 10.00 10.10 1.0M
2021-07-02 10.50 10.60 10.30 10.30 0.9M
2021-07-01 10.60 10.60 10.40 10.50 0.9M
2021-06-30 10.60 10.70 10.50 10.50 1.9M
2021-06-29 10.20 10.70 10.20 10.70 2.2M
2021-06-28 10.20 10.40 10.10 10.20 1.2M
2021-06-25 10.30 10.60 10.20 10.20 1.6M
2021-06-24 10.10 10.30 10.00 10.20 3.4M
2021-06-23 10.30 10.30 10.00 10.00 1.7M
2021-06-22 10.30 10.40 10.10 10.10 1.9M
2021-06-21 10.60 10.60 10.20 10.30 2.9M
2021-06-18 10.90 10.90 10.50 10.90 2.1M
2021-06-17 10.90 11.00 10.80 10.80 0.8M
2021-06-16 10.80 11.00 10.80 11.00 1.5M
2021-06-15 11.30 11.30 10.80 10.90 3.7M
2021-06-14 11.20 11.30 11.10 11.20 1.7M
2021-06-11 11.30 11.30 11.00 11.10 4.8M
2021-06-10 11.60 11.60 11.30 11.30 1.9M
2021-06-09 11.40 11.60 11.30 11.60 2.4M
2021-06-08 11.60 11.60 11.30 11.50 1.0M
2021-06-07 11.90 12.00 11.40 11.50 2.5M
2021-06-04 11.50 12.10 11.40 11.80 6.4M
2021-06-02 11.60 11.70 11.30 11.50 1.5M
2021-06-01 11.50 11.80 11.40 11.60 2.0M
2021-05-31 11.50 11.70 11.40 11.50 2.2M
2021-05-28 11.30 11.70 11.30 11.50 3.8M
2021-05-27 11.30 11.30 11.10 11.20 1.5M
2021-05-25 11.30 11.30 11.10 11.10 1.4M
2021-05-24 11.20 11.40 11.00 11.10 1.9M
2021-05-21 11.50 11.60 11.10 11.20 2.8M
2021-05-20 11.80 11.80 11.20 11.20 2.7M
2021-05-19 11.90 12.20 11.70 11.70 3.2M
2021-05-18 11.50 12.10 11.50 11.80 6.2M
2021-05-17 12.00 12.00 11.40 11.40 8.5M
2021-05-14 12.90 13.00 12.50 12.60 4.5M
2021-05-13 12.90 13.30 12.20 12.80 9.2M
2021-05-12 13.00 13.40 12.60 13.00 6.9M
2021-05-11 13.20 13.50 12.40 12.70 6.5M
2021-05-10 13.30 13.40 13.00 13.20 4.3M
2021-05-07 12.60 13.60 12.50 12.70 9.3M
2021-05-06 12.40 12.70 12.00 12.50 3.8M
2021-05-05 12.60 12.80 12.40 12.40 2.1M
2021-04-30 12.70 12.70 12.20 12.40 2.0M
2021-04-29 13.20 13.20 12.60 12.70 3.8M
2021-04-28 12.90 13.00 12.10 12.90 7.9M
2021-04-27 12.90 15.00 11.80 12.30 29.7M
2021-04-26 10.60 12.40 10.40 12.40 27.3M
2021-04-23 10.50 10.50 10.10 10.30 2.3M
2021-04-22 10.70 10.70 10.20 10.40 3.4M
2021-04-21 10.10 10.80 10.10 10.50 7.1M
2021-04-20 10.10 10.10 9.70 9.80 1.5M
2021-04-19 9.50 10.10 9.40 9.95 5.8M
2021-04-16 9.70 10.10 9.70 10.00 3.8M
2021-04-12 9.80 9.90 9.55 9.70 2.2M
2021-04-09 9.90 10.20 9.85 9.85 3.7M
2021-04-08 9.55 9.90 9.50 9.85 3.7M
2021-04-07 9.45 9.55 9.35 9.50 3.9M
2021-04-05 9.45 9.50 9.25 9.35 2.5M
2021-04-02 9.10 9.30 9.10 9.20 1.8M
2021-04-01 8.95 9.10 8.90 9.10 1.2M
2021-03-31 8.85 8.95 8.60 8.95 2.1M
2021-03-30 8.95 9.00 8.80 8.80 1.0M
2021-03-29 8.95 9.00 8.90 8.95 0.4M
2021-03-26 8.85 9.05 8.85 8.90 1.0M
2021-03-25 9.15 9.25 8.80 8.90 1.6M
2021-03-24 9.25 9.30 9.10 9.15 0.6M
2021-03-23 9.20 9.40 9.15 9.25 1.9M
2021-03-22 8.65 9.05 8.60 9.05 2.7M
2021-03-19 8.25 8.60 8.20 8.60 2.2M
2021-03-18 8.30 8.30 8.20 8.30 0.7M
2021-03-17 8.35 8.35 8.15 8.25 1.2M
2021-03-16 8.30 8.35 8.25 8.25 0.8M
2021-03-15 8.35 8.35 8.25 8.25 0.6M
2021-03-12 8.25 8.30 8.20 8.25 0.6M
2021-03-11 8.20 8.30 8.20 8.25 0.7M
2021-03-10 8.30 8.35 8.15 8.20 1.6M
2021-03-09 8.20 8.35 8.20 8.25 2.0M
2021-03-08 8.00 8.15 7.90 8.15 2.3M
2021-03-05 7.70 7.80 7.65 7.80 0.8M
2021-03-04 7.70 7.75 7.60 7.70 0.5M
2021-03-03 7.75 7.75 7.65 7.70 1.1M
2021-03-02 7.50 7.75 7.45 7.75 1.0M
2021-03-01 7.65 7.65 7.45 7.50 0.7M
2021-02-25 7.70 7.75 7.60 7.65 1.1M
2021-02-24 7.35 7.65 7.25 7.60 2.0M
2021-02-23 7.25 7.40 7.25 7.35 0.9M
2021-02-22 7.45 7.45 7.20 7.25 2.1M
2021-02-19 6.95 7.10 6.95 7.10 0.9M
2021-02-18 6.95 7.05 6.95 7.00 0.1M
2021-02-17 7.10 7.10 6.95 6.95 0.4M
2021-02-16 6.95 7.05 6.95 7.05 0.3M
2021-02-15 7.05 7.05 6.95 7.00 0.2M
2021-02-11 6.95 7.10 6.95 7.10 0.1M
2021-02-10 7.05 7.20 6.95 7.05 0.2M
2021-02-09 6.95 7.05 6.95 7.05 0.1M
2021-02-08 7.15 7.15 6.90 6.95 0.3M
2021-02-05 7.15 7.15 7.05 7.10 0.1M
2021-02-04 7.00 7.10 7.00 7.10 0.1M
2021-02-03 6.90 7.00 6.85 7.00 0.1M
2021-02-02 6.75 6.90 6.75 6.90 0.1M
2021-02-01 6.80 6.80 6.70 6.80 0.2M
2021-01-29 6.95 7.00 6.85 6.90 0.2M
2021-01-28 7.05 7.05 6.95 7.00 0.0M
2021-01-27 6.95 7.05 6.95 7.05 0.2M
2021-01-26 7.00 7.00 6.95 7.00 0.2M
2021-01-25 7.05 7.10 7.00 7.05 0.0M
2021-01-22 7.00 7.10 7.00 7.05 0.2M
2021-01-21 7.10 7.10 7.05 7.05 0.1M
2021-01-20 7.20 7.25 7.05 7.10 0.1M
2021-01-19 7.20 7.20 7.10 7.10 0.2M
2021-01-18 7.15 7.20 7.10 7.20 0.1M
2021-01-15 7.15 7.35 7.10 7.15 0.3M
2021-01-14 7.20 7.20 7.15 7.15 0.1M
2021-01-13 7.20 7.20 7.10 7.20 0.1M
2021-01-12 7.20 7.20 6.95 7.20 0.7M
2021-01-11 7.20 7.25 7.05 7.25 0.6M
2021-01-08 7.35 7.40 7.15 7.30 0.3M
2021-01-07 7.35 7.45 7.25 7.35 0.4M
2021-01-06 7.15 7.35 7.15 7.35 0.8M
2021-01-05 7.15 7.20 7.10 7.15 0.4M
2021-01-04 7.15 7.20 7.05 7.20 0.3M