Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| Asia Capital (ACAPm)(ACAPm) | 0.33 | 2023-05-17 | 2015-01-05 |
K Diario
K por Minuto
|
29.75
2017-02-15
|
0.21
2023-05-17
|
98.8M
2020-12-25
|
-
2023-05-17
|
+50.00%
2023-05-17
|
-35.38%
2023-02-01
|
+92.86%
2020-12
|
-44.78%
2020-02
|
1997 | 35.0% | 48.1% | |
| Kulthorn Kirby (KKC)(KKC) | 0.04 | 2024-07-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.44
2015-08-04
|
0.02
2024-07-03
|
171.9M
2021-10-18
|
-
2024-07-26
|
+100.00%
2024-02-01
|
-52.63%
2024-01-25
|
+40.00%
2020-06
|
-34.09%
2020-03
|
2235 | 31.8% | 37.6% | |
| CI Group (CIGm)(CIGm) | 0.04 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1.53
2015-01-12
|
0.02
2025-04-09
|
472.4M
2023-09-06
|
0.0M
2020-07-20
|
+66.67%
2025-05-06
|
-35.71%
2023-07-14
|
+100.00%
2024-09
|
-70.00%
2023-10
|
2592 | 25.6% | 30.0% | |
| Nawarat Patanakarn (NWR)(NWR) | 0.04 | 2025-05-19 | 2015-01-05 |
K Diario
K por Minuto
|
2.24
2015-01-30
|
0.02
2025-04-18
|
1,035.6M
2021-05-18
|
-
2025-05-19
|
+37.50%
2025-02-25
|
-70.00%
2025-04-18
|
+80.00%
2020-04
|
-26.92%
2024-08
|
2489 | 31.7% | 39.9% | |
| Triton (TRITN)(TRITN) | 0.04 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
0.93
2015-07-31
|
0.02
2025-08-06
|
1,686.2M
2022-01-14
|
0.1M
2025-09-04
|
+33.33%
2025-07-25
|
-25.00%
2025-05-08
|
+95.65%
2015-07
|
-48.00%
2020-03
|
2599 | 23.1% | 27.7% | |
| Siam Steel Intl (SIAM)(SIAM) | 1.08 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.64
2015-02-09
|
0.62
2025-04-09
|
211.5M
2015-04-23
|
0.0M
2025-01-27
|
+29.66%
2022-09-22
|
-14.29%
2015-01-20
|
+46.09%
2015-01
|
-18.00%
2020-03
|
2591 | 33.3% | 37.7% | |
| MORE Return (MOREm)(MOREm) | 0.05 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3.54
2015-01-13
|
0.01
2025-01-02
|
9,307.6M
2022-11-24
|
0.1M
2019-10-03
|
+100.00%
2025-05-20
|
-50.00%
2025-06-13
|
+111.36%
2020-08
|
-84.08%
2022-11
|
2594 | 30.0% | 37.7% | |
| General Engineering (GEL)(GEL) | 0.05 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1.22
2015-01-14
|
0.03
2025-03-26
|
1,258.2M
2021-09-13
|
0.0M
2025-07-09
|
+33.33%
2025-04-16
|
-25.00%
2025-04-09
|
+76.80%
2020-05
|
-33.33%
2020-03
|
2600 | 24.2% | 30.0% | |
| Begistics (B)(B) | 0.05 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.28
2015-08-13
|
0.03
2025-04-09
|
6,421.8M
2021-08-19
|
0.0M
2019-03-28
|
+1,260.00%
2015-05-26
|
-67.80%
2022-03-28
|
+57.94%
2021-08
|
-68.88%
2022-05
|
2599 | 24.2% | 30.0% | |
| JKN Global Media DRC (JKN_n)(JKN_n) | 0.31 | 2024-09-16 | 2017-11-30 |
K Diario
K por Minuto
|
18.30
2018-01-05
|
0.22
2023-11-16
|
239.1M
2021-03-09
|
-
2024-09-16
|
+47.24%
2019-01-07
|
-32.43%
2023-09-13
|
+109.80%
2024-01
|
-39.78%
2023-11
|
1571 | 37.9% | 47.5% | |
| JKN Global Media (JKN)(JKN) | 0.31 | 2024-09-16 | 2017-11-30 |
K Diario
K por Minuto
|
18.30
2018-01-05
|
0.22
2023-11-16
|
836.3M
2024-01-29
|
-
2024-09-16
|
+32.43%
2023-09-18
|
-32.43%
2023-09-13
|
+109.80%
2024-01
|
-39.78%
2023-11
|
1570 | 37.9% | 47.5% | |
| TTCL (TTCL)(TTCL) | 0.94 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
37.00
2015-04-21
|
0.62
2025-09-01
|
165.1M
2017-10-27
|
0.0M
2023-12-18
|
+25.79%
2017-09-04
|
-30.00%
2018-02-22
|
+39.83%
2020-04
|
-42.31%
2018-02
|
2600 | 37.8% | 46.7% | |
| Asphere Innovations PCL (AS)(AS) | 3.84 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
27.50
2022-04-08
|
0.56
2018-11-29
|
91.3M
2023-03-30
|
0.0M
2018-11-14
|
+30.77%
2024-05-09
|
-22.52%
2024-05-08
|
+157.80%
2020-08
|
-36.52%
2018-11
|
2586 | 38.0% | 44.6% | |
| TEAM Consulting (TEAMG)(TEAMG) | 3.66 | 2025-09-26 | 2018-07-12 |
K Diario
K por Minuto
|
15.58
2022-10-25
|
1.25
2020-03-23
|
692.3M
2018-07-12
|
0.0M
2019-09-16
|
+30.67%
2024-07-26
|
-14.06%
2022-05-30
|
+151.43%
2022-09
|
-35.85%
2022-06
|
1738 | 37.5% | 45.5% | |
| Banpu F(BPFG) | 4.80 | 2025-08-22 | 2015-01-07 |
K Diario
K por Minuto
|
39.25
2015-01-07
|
2.14
2024-04-29
|
0.8M
2020-08-28
|
-
2025-08-22
|
+153.03%
2016-03-31
|
-72.50%
2016-03-30
|
+153.03%
2016-03
|
-60.00%
2024-04
|
114 | 41.2% | 47.4% | |
| Thai Film (TFI)(TFI) | 0.08 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.16
2015-01-26
|
0.01
2020-03-19
|
209.0M
2021-09-08
|
0.0M
2018-04-18
|
+50.00%
2020-02-05
|
-60.34%
2018-08-06
|
+167.35%
2020-11
|
-64.48%
2018-11
|
2555 | 26.3% | 29.7% | |
| Millcon Steel (MILL)(MILL) | 0.08 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.16
2015-03-11
|
0.06
2025-06-23
|
604.2M
2021-04-27
|
0.0M
2020-09-23
|
+33.33%
2024-05-21
|
-20.00%
2024-04-30
|
+75.77%
2021-03
|
-27.78%
2024-05
|
2553 | 31.1% | 37.9% | |
| Prime Road Power PCL (PRIME)(PRIME) | 0.08 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.96
2021-05-06
|
0.03
2025-04-18
|
895.3M
2023-10-10
|
0.0M
2019-02-21
|
+311.76%
2019-03-04
|
-30.38%
2023-08-11
|
+311.76%
2019-04
|
-60.61%
2023-10
|
2596 | 29.4% | 38.2% | |
| Hydrotek (HYDROm)(HYDROm) | 3.72 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
133.87
2015-03-11
|
0.72
2024-12-27
|
33.2M
2022-02-01
|
0.0M
2019-10-08
|
+31.25%
2025-02-24
|
-33.32%
2024-07-25
|
+115.40%
2020-09
|
-52.07%
2023-10
|
2514 | 33.8% | 41.6% | |
| Tapaco (TAPACm)(TAPACm) | 0.52 | 2024-05-02 | 2015-01-05 |
K Diario
K por Minuto
|
31.20
2017-01-31
|
0.46
2024-04-30
|
48.7M
2022-06-15
|
-
2024-05-02
|
+30.65%
2024-04-05
|
-55.33%
2024-04-03
|
+108.89%
2015-10
|
-29.38%
2023-06
|
2187 | 38.5% | 44.5% | |
| Baan Rock Garden (BROCK)(BROCK) | 1.44 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.80
2015-01-20
|
0.99
2020-04-07
|
180.8M
2015-01-19
|
0.0M
2015-12-18
|
+29.37%
2015-01-16
|
-19.10%
2025-05-14
|
+70.51%
2021-10
|
-39.52%
2020-03
|
2418 | 36.6% | 41.1% | |
| Chow Steel (CHOWm)(CHOWm) | 1.40 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
8.95
2015-02-12
|
0.48
2020-03-25
|
66.5M
2019-01-18
|
0.0M
2018-11-26
|
+31.25%
2025-07-03
|
-29.73%
2019-01-11
|
+120.00%
2020-05
|
-40.63%
2020-03
|
2594 | 36.0% | 46.5% | |
| Amarin Printing (AMARIN)(AMARIN) | 1.94 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
13.80
2015-04-30
|
1.40
2025-07-01
|
101.8M
2016-11-28
|
0.0M
2019-07-31
|
+21.11%
2017-05-26
|
-20.42%
2017-01-23
|
+21.90%
2015-02
|
-23.78%
2017-02
|
2567 | 32.3% | 37.6% | |
| Unimit Engineering (UECm)(UECm) | 0.86 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.78
2015-02-24
|
0.42
2020-03-17
|
135.0M
2021-07-07
|
0.0M
2019-01-09
|
+29.34%
2021-05-12
|
-17.65%
2025-02-19
|
+54.33%
2023-08
|
-24.43%
2024-08
|
2595 | 33.3% | 37.5% | |
| Steel (THE)(THE) | 0.88 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.40
2017-11-02
|
0.55
2025-04-09
|
102.8M
2015-07-21
|
0.0M
2020-07-14
|
+42.36%
2017-02-02
|
-72.65%
2015-02-20
|
+50.49%
2021-04
|
-73.25%
2015-03
|
2571 | 37.8% | 38.4% | |
| SPVI (SPVIm)(SPVIm) | 2.48 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
9.05
2022-01-14
|
0.63
2016-10-13
|
234.8M
2017-08-17
|
0.0M
2017-05-29
|
+30.44%
2025-07-03
|
-25.23%
2015-07-15
|
+89.33%
2017-08
|
-25.25%
2020-03
|
2600 | 37.7% | 45.2% | |
| Mother Marketing PCL (MOTHERm)(MOTHERm) | 1.40 | 2025-09-26 | 2025-02-11 |
K Diario
K por Minuto
|
2.42
2025-02-11
|
0.64
2025-05-13
|
280.4M
2025-02-11
|
0.4M
2025-03-28
|
+30.77%
2025-05-15
|
-26.71%
2025-02-13
|
-
-
|
-
-
|
140 | 37.9% | 47.1% | |
| PTT Oil and Retail Business PCL (OR)(OR) | 14.50 | 2025-09-26 | 2021-02-11 |
K Diario
K por Minuto
|
36.50
2021-02-15
|
10.10
2025-03-18
|
1,818.1M
2021-02-11
|
2.1M
2022-10-21
|
+16.24%
2021-02-11
|
-9.92%
2021-02-16
|
+17.33%
2024-09
|
-12.50%
2024-10
|
1110 | 34.6% | 42.4% | |
| X Bioscience PCL (XBIO)(XBIO) | 0.33 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.05
2021-09-10
|
0.03
2018-12-25
|
1,540.2M
2016-08-25
|
0.0M
2020-04-02
|
+1,754.05%
2019-02-01
|
-42.27%
2015-05-18
|
+1,383.78%
2019-04
|
-66.22%
2015-03
|
2597 | 27.5% | 35.0% | |
| NCL Intl Logistics (NCLm)(NCLm) | 0.33 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.30
2022-02-03
|
0.15
2025-04-04
|
206.6M
2021-06-01
|
0.0M
2019-05-17
|
+35.00%
2025-04-28
|
-31.00%
2023-09-06
|
+63.16%
2024-09
|
-67.76%
2023-10
|
2599 | 36.1% | 44.9% | |
| TMC Industrial (TMCm)(TMCm) | 0.83 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.64
2023-01-30
|
0.25
2020-03-09
|
233.4M
2023-01-17
|
0.0M
2020-12-15
|
+30.91%
2024-07-24
|
-29.09%
2021-04-23
|
+68.00%
2023-01
|
-42.63%
2016-07
|
2590 | 34.2% | 43.7% | |
| K K Superstore Southern PCL (KKm)(KKm) | 1.21 | 2025-09-26 | 2020-10-07 |
K Diario
K por Minuto
|
4.44
2021-11-15
|
0.51
2025-06-19
|
380.8M
2020-10-07
|
0.0M
2024-02-01
|
+31.08%
2025-09-08
|
-29.72%
2020-10-07
|
+39.30%
2021-04
|
-42.94%
2020-10
|
1182 | 35.6% | 43.1% | |
| Permsin Steel (PERM)(PERM) | 0.36 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6.30
2017-01-06
|
0.30
2024-12-24
|
200.3M
2016-12-27
|
0.0M
2019-12-19
|
+29.63%
2016-09-21
|
-30.65%
2024-08-08
|
+80.74%
2021-03
|
-42.86%
2024-12
|
2600 | 32.8% | 41.8% | |
| Comanche Intl (COMAN_mn)(COMAN_mn) | 0.55 | 2025-09-26 | 2016-11-11 |
K Diario
K por Minuto
|
14.40
2016-11-11
|
0.41
2024-11-28
|
35.9M
2021-05-27
|
0.0M
2023-05-12
|
+31.71%
2025-02-11
|
-30.77%
2024-09-03
|
+40.59%
2018-09
|
-54.67%
2024-11
|
2146 | 36.7% | 43.1% | |
| Comanche Intl (COMANm)(COMANm) | 0.55 | 2025-09-26 | 2016-11-11 |
K Diario
K por Minuto
|
14.40
2016-11-11
|
0.41
2024-11-28
|
96.9M
2016-11-11
|
0.0M
2020-03-04
|
+31.71%
2025-02-11
|
-30.77%
2024-09-04
|
+40.59%
2018-09
|
-54.67%
2024-11
|
2145 | 36.7% | 43.1% | |
| AMR Asia PCL (AMR)(AMR) | 0.56 | 2025-09-26 | 2021-08-02 |
K Diario
K por Minuto
|
8.35
2021-08-02
|
0.47
2025-08-15
|
305.1M
2021-08-02
|
0.0M
2025-07-02
|
+31.00%
2023-06-28
|
-15.92%
2023-08-22
|
+41.13%
2023-12
|
-38.71%
2024-02
|
999 | 32.8% | 42.7% | |
| Tata Steel Thailand (TSTH)(TSTH) | 0.77 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.44
2021-05-10
|
0.18
2020-03-23
|
1,095.2M
2021-04-27
|
0.0M
2019-06-25
|
+31.37%
2025-04-17
|
-20.34%
2015-06-05
|
+116.67%
2021-04
|
-31.25%
2020-03
|
2600 | 30.5% | 37.8% | |
| New Plus Knitting (NPKm)(NPKm) | 15.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
40.00
2017-03-31
|
5.65
2020-03-25
|
0.2M
2015-11-06
|
0.0M
2015-01-07
|
+40.54%
2017-10-05
|
-28.89%
2019-03-01
|
+43.86%
2020-08
|
-35.00%
2020-03
|
1638 | 39.8% | 40.0% | |
| Beauty Community (BEAUTY)(BEAUTY) | 0.59 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23.70
2018-04-30
|
0.19
2025-04-09
|
1,595.7M
2018-07-05
|
0.4M
2025-04-17
|
+33.33%
2025-04-28
|
-30.84%
2023-04-11
|
+52.70%
2018-08
|
-41.79%
2018-07
|
2600 | 38.3% | 43.4% | |
| ITail PCL (ITC)(ITC) | 15.90 | 2025-09-26 | 2022-12-09 |
K Diario
K por Minuto
|
33.75
2022-12-09
|
10.00
2025-06-23
|
186.5M
2022-12-09
|
0.4M
2023-06-20
|
+12.43%
2023-10-03
|
-9.95%
2025-01-09
|
+16.40%
2023-05
|
-24.48%
2023-03
|
670 | 42.8% | 47.3% | |
| Premier Products (PPP)(PPP) | 1.24 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
11.00
2015-04-23
|
0.90
2025-06-20
|
84.5M
2015-02-16
|
0.0M
2018-12-28
|
+26.47%
2015-02-10
|
-16.67%
2022-02-03
|
+41.54%
2015-02
|
-27.32%
2020-03
|
2557 | 35.5% | 38.4% | |
| Thanapiriya (TNPm)(TNPm) | 3.32 | 2025-09-26 | 2015-11-18 |
K Diario
K por Minuto
|
7.10
2021-05-10
|
1.13
2015-12-14
|
849.6M
2015-11-18
|
0.0M
2019-04-30
|
+19.87%
2016-04-18
|
-12.22%
2015-11-18
|
+42.86%
2016-11
|
-16.05%
2019-05
|
2386 | 38.2% | 41.8% | |
| Salee Industry (SALEEm)(SALEEm) | 0.42 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.58
2015-03-12
|
0.26
2025-02-14
|
200.2M
2015-09-07
|
0.0M
2018-11-26
|
+23.53%
2021-02-15
|
-15.46%
2023-08-31
|
+34.29%
2021-02
|
-31.70%
2015-05
|
2584 | 33.9% | 38.6% | |
| QTCG PCL (QTCGm)(QTCGm) | 0.21 | 2025-09-26 | 2024-04-04 |
K Diario
K por Minuto
|
2.28
2024-04-04
|
0.12
2025-04-08
|
797.9M
2024-04-04
|
0.0M
2025-04-11
|
+28.57%
2025-05-28
|
-27.27%
2025-03-05
|
+10.00%
2024-09
|
-20.73%
2024-05
|
346 | 26.0% | 39.9% | |
| Chu Kai (CRANE)(CRANE) | 0.43 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6.12
2015-02-16
|
0.32
2025-01-16
|
474.1M
2022-09-02
|
0.0M
2019-04-05
|
+29.14%
2019-03-21
|
-16.25%
2020-02-12
|
+74.58%
2016-04
|
-22.62%
2016-06
|
2599 | 35.9% | 43.9% | |
| Seafco (SEAFCO)(SEAFCO) | 2.22 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
13.05
2015-02-10
|
1.70
2024-08-13
|
47.6M
2017-06-07
|
0.0M
2025-03-28
|
+14.47%
2015-01-06
|
-50.50%
2015-08-26
|
+37.88%
2015-01
|
-28.15%
2020-03
|
2600 | 37.8% | 42.9% | |
| KEX Express (KEX)(KEX) | 0.90 | 2025-09-26 | 2020-12-24 |
K Diario
K por Minuto
|
73.00
2020-12-24
|
0.78
2025-04-08
|
464.2M
2020-12-24
|
0.0M
2025-07-16
|
+30.70%
2025-03-18
|
-27.15%
2025-03-21
|
+25.38%
2023-12
|
-29.70%
2023-10
|
1143 | 32.8% | 48.3% | |
| Sakol Energy DRC (SKE_n)(SKE_n) | 0.23 | 2025-09-26 | 2017-11-22 |
K Diario
K por Minuto
|
2.46
2017-11-22
|
0.16
2025-03-10
|
331.1M
2021-05-17
|
0.0M
2023-05-12
|
+31.91%
2024-01-26
|
-26.42%
2020-02-26
|
+46.00%
2020-04
|
-23.53%
2019-11
|
1896 | 31.1% | 38.2% | |
| Sakol Energy (SKE)(SKE) | 0.23 | 2025-09-26 | 2017-11-22 |
K Diario
K por Minuto
|
2.46
2017-11-22
|
0.16
2025-03-10
|
507.4M
2017-11-22
|
0.0M
2025-06-24
|
+31.91%
2024-01-26
|
-26.37%
2020-02-26
|
+46.17%
2020-04
|
-23.53%
2019-11
|
1875 | 31.1% | 38.3% | |
| Mudman DRC (MUD_mn)(MUD_mn) | 0.94 | 2025-09-26 | 2017-04-11 |
K Diario
K por Minuto
|
5.80
2017-04-11
|
0.80
2025-07-30
|
54.5M
2022-06-06
|
-
2025-02-13
|
+30.00%
2019-06-27
|
-18.71%
2025-03-21
|
+23.14%
2019-09
|
-29.09%
2020-03
|
1933 | 34.3% | 40.6% | |