VGI Global Media (VGI)

VGI
🏛️ Tailandia →
1.50
Última Actualización: 2025-10-07
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 1.90 1.94 1.90 1.93 9.4M
2023-12-27 1.88 1.94 1.88 1.89 17.5M
2023-12-26 1.89 1.93 1.87 1.88 19.3M
2023-12-25 1.84 1.90 1.84 1.90 12.8M
2023-12-22 1.89 1.90 1.82 1.86 25.3M
2023-12-21 1.86 1.90 1.86 1.88 13.1M
2023-12-20 1.88 1.96 1.88 1.89 42.8M
2023-12-19 1.90 1.91 1.86 1.88 11.1M
2023-12-18 1.90 1.90 1.87 1.89 5.5M
2023-12-15 1.91 1.93 1.87 1.88 12.0M
2023-12-14 1.81 1.93 1.81 1.87 24.4M
2023-12-13 1.85 1.87 1.77 1.78 19.2M
2023-12-12 1.95 1.97 1.85 1.85 28.3M
2023-12-08 2.02 2.08 1.92 1.94 30.4M
2023-12-07 2.00 2.02 1.97 1.98 5.1M
2023-12-06 1.95 2.02 1.95 2.00 10.7M
2023-12-04 2.02 2.04 1.93 1.93 29.2M
2023-12-01 2.00 2.06 2.00 2.02 8.2M
2023-11-30 2.08 2.08 1.98 1.99 19.3M
2023-11-29 2.12 2.14 2.06 2.08 9.0M
2023-11-28 2.08 2.12 2.06 2.10 3.7M
2023-11-27 2.04 2.06 2.02 2.06 5.3M
2023-11-24 2.10 2.12 2.04 2.04 8.2M
2023-11-23 2.12 2.16 2.08 2.10 8.2M
2023-11-22 2.12 2.16 2.10 2.10 9.2M
2023-11-21 2.12 2.20 2.10 2.12 14.1M
2023-11-20 2.08 2.12 2.04 2.10 6.5M
2023-11-17 2.10 2.16 2.06 2.08 12.9M
2023-11-16 2.08 2.12 2.04 2.10 6.0M
2023-11-15 2.04 2.12 2.04 2.08 14.6M
2023-11-14 2.08 2.10 1.99 2.00 9.6M
2023-11-13 2.04 2.08 2.02 2.06 10.7M
2023-11-10 2.08 2.10 2.02 2.04 12.5M
2023-11-09 2.18 2.18 2.08 2.12 10.9M
2023-11-08 2.12 2.18 2.12 2.14 6.3M
2023-11-07 2.20 2.22 2.12 2.12 17.0M
2023-11-06 2.18 2.26 2.14 2.24 31.5M
2023-11-03 2.04 2.22 2.04 2.16 56.0M
2023-11-02 1.98 2.06 1.98 2.04 9.5M
2023-11-01 1.94 2.02 1.94 1.96 33.9M
2023-10-31 1.96 1.96 1.91 1.92 22.9M
2023-10-30 1.97 2.00 1.92 1.94 23.6M
2023-10-27 2.04 2.04 1.92 1.99 29.9M
2023-10-26 2.08 2.08 2.02 2.02 13.4M
2023-10-25 2.10 2.14 2.08 2.08 8.5M
2023-10-24 2.00 2.08 2.00 2.08 8.3M
2023-10-20 2.06 2.08 2.02 2.02 14.7M
2023-10-19 2.04 2.12 2.02 2.06 15.3M
2023-10-18 2.02 2.08 2.00 2.06 22.2M
2023-10-17 2.04 2.08 2.02 2.02 20.2M
2023-10-16 2.12 2.14 2.00 2.04 40.5M
2023-10-12 2.20 2.22 2.12 2.14 23.2M
2023-10-11 2.18 2.24 2.16 2.18 34.8M
2023-10-10 2.20 2.20 2.14 2.16 24.0M
2023-10-09 2.18 2.20 2.12 2.14 19.3M
2023-10-06 2.26 2.34 2.18 2.22 57.1M
2023-10-05 2.20 2.24 2.16 2.18 18.0M
2023-10-04 2.12 2.22 2.12 2.16 30.0M
2023-10-03 2.22 2.24 2.16 2.16 41.9M
2023-10-02 2.34 2.38 2.22 2.24 31.8M
2023-09-29 2.38 2.42 2.34 2.36 25.5M
2023-09-28 2.46 2.48 2.36 2.36 33.0M
2023-09-27 2.54 2.56 2.42 2.46 37.3M
2023-09-26 2.58 2.60 2.56 2.56 16.6M
2023-09-25 2.60 2.62 2.52 2.58 22.5M
2023-09-22 2.58 2.64 2.56 2.60 13.6M
2023-09-21 2.56 2.62 2.54 2.58 9.2M
2023-09-20 2.58 2.60 2.54 2.56 14.5M
2023-09-19 2.60 2.66 2.58 2.60 21.7M
2023-09-18 2.66 2.70 2.62 2.62 24.5M
2023-09-15 2.78 2.78 2.68 2.68 24.0M
2023-09-14 2.70 2.76 2.66 2.74 16.5M
2023-09-13 2.82 2.82 2.70 2.70 32.4M
2023-09-12 2.72 2.86 2.72 2.80 48.4M
2023-09-11 2.68 2.74 2.64 2.70 23.2M
2023-09-08 2.64 2.70 2.64 2.66 20.1M
2023-09-07 2.68 2.74 2.64 2.64 53.6M
2023-09-06 2.72 2.74 2.66 2.68 44.2M
2023-09-05 2.94 2.96 2.74 2.74 77.5M
2023-09-04 3.04 3.08 2.94 2.96 27.3M
2023-09-01 2.94 3.12 2.94 3.04 84.4M
2023-08-31 2.92 3.02 2.90 2.96 57.0M
2023-08-30 2.82 2.96 2.82 2.90 40.7M
2023-08-29 2.86 2.90 2.80 2.82 21.5M
2023-08-28 2.84 2.88 2.80 2.84 15.5M
2023-08-25 2.78 2.88 2.76 2.82 37.1M
2023-08-24 2.72 2.86 2.72 2.78 46.6M
2023-08-23 2.66 2.70 2.60 2.70 28.5M
2023-08-22 2.60 2.66 2.58 2.64 15.3M
2023-08-21 2.54 2.62 2.52 2.58 48.7M
2023-08-18 2.56 2.60 2.52 2.54 30.4M
2023-08-17 2.56 2.62 2.50 2.58 41.0M
2023-08-16 2.62 2.64 2.50 2.54 46.2M
2023-08-15 2.76 2.78 2.60 2.66 18.2M
2023-08-11 2.74 2.76 2.68 2.74 14.8M
2023-08-10 2.74 2.78 2.66 2.74 13.4M
2023-08-09 2.78 2.78 2.66 2.74 14.9M
2023-08-08 2.78 2.82 2.76 2.76 12.3M
2023-08-07 2.80 2.82 2.72 2.78 13.8M
2023-08-04 2.82 2.86 2.76 2.80 16.2M
2023-08-03 2.86 2.90 2.80 2.82 17.1M
2023-08-02 2.90 2.92 2.84 2.88 18.6M
2023-07-31 2.80 2.92 2.76 2.92 26.5M
2023-07-27 2.64 2.80 2.64 2.78 33.9M
2023-07-26 2.70 2.72 2.62 2.66 9.9M
2023-07-25 2.74 2.76 2.68 2.70 9.8M
2023-07-24 2.82 2.82 2.72 2.78 17.9M
2023-07-21 2.80 2.82 2.76 2.80 22.7M
2023-07-20 2.86 2.90 2.82 2.82 9.8M
2023-07-19 2.86 2.90 2.78 2.88 37.9M
2023-07-18 2.88 2.92 2.80 2.86 26.0M
2023-07-17 2.82 2.90 2.80 2.86 16.9M
2023-07-14 2.78 2.88 2.76 2.82 20.1M
2023-07-13 2.76 2.80 2.66 2.76 33.0M
2023-07-12 2.96 2.96 2.74 2.76 28.1M
2023-07-11 3.04 3.08 2.92 2.94 15.2M
2023-07-10 2.98 3.08 2.90 3.04 24.6M
2023-07-07 2.94 3.00 2.90 2.96 5.1M
2023-07-06 3.04 3.04 2.88 2.96 31.4M
2023-07-05 3.12 3.12 3.04 3.04 5.5M
2023-07-04 3.08 3.14 3.06 3.10 15.4M
2023-07-03 3.06 3.10 3.02 3.06 14.2M
2023-06-30 3.08 3.14 3.02 3.04 11.9M
2023-06-29 2.98 3.10 2.96 3.04 16.5M
2023-06-28 3.04 3.06 2.84 2.98 48.1M
2023-06-27 3.06 3.08 3.02 3.02 21.8M
2023-06-26 3.16 3.16 3.04 3.04 19.9M
2023-06-23 3.10 3.18 3.04 3.16 15.1M
2023-06-22 3.16 3.18 3.08 3.10 17.2M
2023-06-21 3.26 3.26 3.14 3.14 23.9M
2023-06-20 3.28 3.30 3.24 3.26 7.9M
2023-06-19 3.22 3.28 3.18 3.24 11.4M
2023-06-16 3.32 3.34 3.24 3.24 21.9M
2023-06-15 3.40 3.44 3.28 3.30 54.8M
2023-06-14 3.36 3.42 3.28 3.40 71.4M
2023-06-13 3.32 3.42 3.28 3.32 52.1M
2023-06-12 3.32 3.36 3.28 3.30 26.8M
2023-06-09 3.28 3.38 3.28 3.36 32.9M
2023-06-08 3.30 3.34 3.22 3.28 45.7M
2023-06-07 3.12 3.32 3.12 3.28 42.7M
2023-06-06 3.14 3.16 3.10 3.12 12.5M
2023-06-02 3.16 3.18 3.06 3.12 23.1M
2023-06-01 3.24 3.28 3.08 3.16 32.4M
2023-05-31 3.22 3.34 3.22 3.22 30.2M
2023-05-30 3.22 3.24 3.18 3.22 19.6M
2023-05-29 3.28 3.30 3.16 3.24 12.3M
2023-05-26 3.34 3.36 3.20 3.26 31.2M
2023-05-25 3.36 3.46 3.32 3.36 29.1M
2023-05-24 3.32 3.40 3.32 3.32 25.7M
2023-05-23 3.24 3.34 3.22 3.34 25.1M
2023-05-22 3.22 3.24 3.14 3.22 22.2M
2023-05-19 3.20 3.30 3.20 3.20 30.4M
2023-05-18 3.22 3.40 3.18 3.20 41.1M
2023-05-17 3.14 3.24 3.12 3.20 19.5M
2023-05-16 3.08 3.16 3.08 3.12 24.3M
2023-05-15 3.16 3.22 3.10 3.12 24.0M
2023-05-12 3.20 3.28 3.10 3.20 32.8M
2023-05-11 3.16 3.22 3.14 3.20 30.7M
2023-05-10 3.20 3.26 3.14 3.16 54.9M
2023-05-09 3.16 3.24 3.10 3.20 26.2M
2023-05-08 3.22 3.22 3.10 3.16 46.8M
2023-05-03 3.30 3.30 3.02 3.22 46.6M
2023-05-02 3.36 3.42 3.26 3.34 13.6M
2023-04-28 3.28 3.40 3.28 3.36 14.9M
2023-04-27 3.38 3.38 3.24 3.26 20.2M
2023-04-26 3.36 3.42 3.32 3.36 23.4M
2023-04-25 3.94 3.94 3.26 3.38 87.4M
2023-04-24 3.98 4.04 3.94 3.96 10.1M
2023-04-21 3.98 4.08 3.98 3.98 12.8M
2023-04-20 4.02 4.02 3.98 3.98 6.4M
2023-04-19 4.04 4.06 3.96 4.02 8.4M
2023-04-18 4.06 4.08 4.04 4.04 5.7M
2023-04-17 3.96 4.08 3.96 4.04 10.2M
2023-04-12 3.96 4.02 3.94 3.96 18.2M
2023-04-11 4.02 4.06 3.94 3.98 27.3M
2023-04-10 4.02 4.08 3.96 4.02 20.0M
2023-04-07 4.00 4.06 4.00 4.00 10.6M
2023-04-05 3.98 4.00 3.96 4.00 10.1M
2023-04-04 3.94 4.10 3.94 4.00 50.8M
2023-04-03 3.92 3.96 3.86 3.94 8.3M
2023-03-31 3.94 3.94 3.88 3.92 8.9M
2023-03-30 3.94 3.96 3.86 3.94 11.6M
2023-03-29 3.96 3.96 3.90 3.92 5.5M
2023-03-28 3.96 4.00 3.92 3.94 12.2M
2023-03-27 3.98 4.00 3.92 3.92 5.9M
2023-03-24 3.94 4.02 3.94 3.96 9.0M
2023-03-23 3.88 3.98 3.84 3.92 15.2M
2023-03-22 3.92 3.94 3.82 3.88 9.5M
2023-03-21 3.90 3.94 3.88 3.92 13.1M
2023-03-20 3.90 3.98 3.84 3.86 13.1M
2023-03-17 3.98 4.02 3.90 3.90 10.3M
2023-03-16 3.98 4.02 3.90 3.96 12.0M
2023-03-15 3.90 4.04 3.82 3.98 26.7M
2023-03-14 3.98 4.02 3.76 3.80 31.3M
2023-03-13 4.24 4.24 3.92 3.96 73.8M
2023-03-10 4.28 4.40 4.26 4.28 12.9M
2023-03-09 4.30 4.34 4.26 4.28 8.1M
2023-03-08 4.24 4.28 4.22 4.28 9.1M
2023-03-07 4.22 4.32 4.22 4.28 11.3M
2023-03-03 4.20 4.28 4.18 4.18 13.1M
2023-03-02 4.26 4.28 4.10 4.20 32.5M
2023-03-01 4.36 4.40 4.24 4.28 24.1M
2023-02-28 4.42 4.46 4.30 4.36 18.3M
2023-02-27 4.52 4.52 4.42 4.44 20.7M
2023-02-24 4.60 4.62 4.48 4.50 29.6M
2023-02-23 4.50 4.60 4.50 4.56 33.2M
2023-02-22 4.52 4.56 4.44 4.52 27.7M
2023-02-21 4.46 4.58 4.42 4.56 17.2M
2023-02-20 4.30 4.52 4.30 4.48 26.2M
2023-02-17 4.44 4.46 4.24 4.32 37.4M
2023-02-16 4.54 4.54 4.36 4.42 41.7M
2023-02-15 4.76 4.76 4.50 4.54 53.6M
2023-02-14 4.90 4.94 4.68 4.78 39.5M
2023-02-13 4.90 4.94 4.88 4.90 11.0M
2023-02-10 4.92 4.94 4.88 4.88 11.4M
2023-02-09 4.90 4.92 4.82 4.88 27.8M
2023-02-08 4.96 5.05 4.86 4.92 35.9M
2023-02-07 5.00 5.00 4.92 4.98 16.9M
2023-02-06 5.05 5.05 5.00 5.00 12.2M
2023-02-03 5.10 5.10 5.00 5.05 6.4M
2023-02-02 5.00 5.10 4.96 5.00 24.6M
2023-02-01 4.94 5.10 4.92 5.00 47.8M
2023-01-31 4.92 4.94 4.80 4.92 71.7M
2023-01-30 4.70 5.00 4.70 4.94 96.9M
2023-01-27 4.68 4.74 4.66 4.66 12.5M
2023-01-26 4.70 4.74 4.62 4.64 24.6M
2023-01-25 4.78 4.82 4.68 4.68 27.7M
2023-01-24 4.84 4.86 4.76 4.76 21.4M
2023-01-23 4.70 4.90 4.68 4.82 55.1M
2023-01-20 4.66 4.76 4.66 4.70 17.8M
2023-01-19 4.68 4.70 4.64 4.66 14.3M
2023-01-18 4.68 4.76 4.66 4.68 15.2M
2023-01-17 4.74 4.76 4.64 4.68 20.4M
2023-01-16 4.78 4.80 4.72 4.74 14.1M
2023-01-13 4.80 4.88 4.74 4.78 46.4M
2023-01-12 4.80 4.88 4.78 4.78 34.9M
2023-01-11 4.80 4.86 4.74 4.78 81.7M
2023-01-10 4.84 4.88 4.74 4.78 36.8M
2023-01-09 4.72 4.84 4.68 4.84 54.5M
2023-01-06 4.74 4.82 4.68 4.70 29.6M
2023-01-05 4.88 4.88 4.72 4.72 43.2M
2023-01-04 4.84 4.98 4.72 4.88 84.9M
2023-01-03 4.40 4.96 4.38 4.84 211.4M