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 | ||||||
| Chonburi Concrete (CCP)(CCP) | 0.29 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1.70
2015-02-25
|
0.15
2025-06-25
|
646.2M
2021-09-28
|
0.0M
2018-04-26
|
+31.58%
2025-08-13
|
-20.00%
2020-02-17
|
+80.00%
2020-07
|
-33.33%
2020-03
|
2600 | 26.9% | 31.1% | |
| Itthirit Nice Corporation PCL (ITTHIm)(ITTHIm) | 1.44 | 2025-09-26 | 2023-03-22 |
K Diario
K por Minuto
|
5.90
2023-03-22
|
1.12
2025-07-08
|
389.5M
2023-03-22
|
0.0M
2025-04-16
|
+30.73%
2024-01-04
|
-18.32%
2023-06-02
|
+39.51%
2024-01
|
-29.03%
2023-06
|
600 | 41.0% | 44.5% | |
| Delta Electronics Thailand (DELTA)(DELTA) | 157.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
838.00
2020-12-28
|
27.00
2020-03-13
|
234.8M
2022-12-30
|
0.2M
2018-02-15
|
+28.80%
2022-07-22
|
-89.10%
2021-04-02
|
+113.16%
2020-12
|
-89.07%
2021-04
|
2600 | 46.2% | 45.0% | |
| Delta Electronics Thailand DRC (DELTA_n)(DELTA_n) | 157.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
838.00
2020-12-28
|
27.00
2020-03-13
|
130.3M
2022-12-30
|
0.0M
2020-01-07
|
+36.82%
2019-01-07
|
-89.10%
2021-04-02
|
+113.16%
2020-12
|
-89.07%
2021-04
|
2602 | 46.2% | 45.0% | |
| NC Housing (NCH)(NCH) | 0.56 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.80
2015-01-20
|
0.38
2020-03-19
|
606.0M
2015-01-09
|
0.0M
2018-10-30
|
+29.76%
2021-02-04
|
-16.36%
2020-02-27
|
+58.52%
2015-01
|
-27.69%
2020-03
|
2592 | 33.6% | 37.6% | |
| Masterkool Intl (KOOLm)(KOOLm) | 0.28 | 2025-09-26 | 2015-09-23 |
K Diario
K por Minuto
|
8.80
2017-02-06
|
0.20
2025-04-11
|
624.6M
2015-09-23
|
0.0M
2020-09-02
|
+25.79%
2016-06-23
|
-37.67%
2020-03-23
|
+110.53%
2016-07
|
-38.46%
2020-03
|
2425 | 32.4% | 42.6% | |
| Glory Forever PCL (GLORYm)(GLORYm) | 1.09 | 2025-09-26 | 2021-10-25 |
K Diario
K por Minuto
|
8.30
2021-10-25
|
0.71
2025-07-02
|
1,093.5M
2021-10-25
|
0.0M
2025-01-23
|
+31.25%
2025-07-31
|
-30.30%
2023-04-26
|
+47.33%
2023-02
|
-40.00%
2021-10
|
943 | 40.1% | 47.5% | |
| Smart Concrete (SMARTm)(SMARTm) | 0.53 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3.94
2015-02-03
|
0.35
2020-03-13
|
459.7M
2021-09-17
|
0.0M
2018-02-13
|
+38.10%
2018-05-03
|
-50.00%
2019-03-08
|
+43.36%
2021-03
|
-46.90%
2019-04
|
2599 | 34.9% | 35.6% | |
| KCE Electronics (KCE)(KCE) | 23.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
95.00
2021-11-16
|
11.90
2020-03-24
|
200.5M
2021-01-06
|
0.3M
2015-12-16
|
+14.94%
2020-05-20
|
-16.67%
2020-03-19
|
+41.01%
2015-01
|
-36.28%
2020-03
|
2600 | 43.4% | 45.8% | |
| KCE Electronics DRC (KCE_n)(KCE_n) | 23.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
130.00
2016-12-09
|
11.90
2020-03-24
|
200.5M
2021-01-06
|
0.0M
2023-05-15
|
+24.42%
2019-01-07
|
-50.00%
2017-02-20
|
+41.04%
2015-01
|
-52.31%
2017-02
|
2602 | 43.4% | 45.9% | |
| YGGDRAZIL Group PCL (YGGm)(YGGm) | 0.51 | 2025-09-26 | 2020-01-07 |
K Diario
K por Minuto
|
14.80
2022-02-14
|
0.31
2025-05-07
|
1,344.4M
2024-07-04
|
0.1M
2020-03-10
|
+31.21%
2024-06-18
|
-69.88%
2020-01-16
|
+99.93%
2020-06
|
-75.13%
2020-01
|
1376 | 39.7% | 45.8% | |
| Krung Thai Bank PCL DRC (XIAOMI80x)(XIAOMI80x) | 22.90 | 2025-09-26 | 2022-07-22 |
K Diario
K por Minuto
|
26.00
2025-03-18
|
4.08
2022-10-25
|
15.8M
2025-01-13
|
0.0M
2023-04-07
|
+12.40%
2024-03-05
|
-13.20%
2025-04-08
|
+25.68%
2024-10
|
-18.12%
2024-01
|
743 | 43.7% | 43.7% | |
| Power Line Eng (PLE)(PLE) | 0.22 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.10
2015-01-23
|
0.18
2025-03-26
|
350.0M
2017-08-08
|
0.0M
2025-06-12
|
+20.00%
2016-03-07
|
-16.00%
2025-03-26
|
+37.82%
2017-08
|
-21.32%
2015-08
|
2599 | 30.1% | 36.6% | |
| SGF Capital PCL (SGFm)(SGFm) | 0.22 | 2025-09-26 | 2017-02-01 |
K Diario
K por Minuto
|
7.60
2017-02-01
|
0.12
2025-04-08
|
636.1M
2017-02-01
|
0.0M
2025-08-20
|
+31.91%
2023-05-19
|
-29.51%
2017-02-01
|
+47.62%
2020-05
|
-35.25%
2019-05
|
2093 | 29.3% | 37.9% | |
| Health Empire (HEALTHm)(HEALTHm) | 0.39 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
13.07
2015-03-18
|
0.21
2025-04-10
|
34.7M
2024-11-08
|
0.0M
2020-02-21
|
+32.35%
2024-09-20
|
-31.91%
2024-09-25
|
+111.11%
2021-01
|
-48.11%
2017-10
|
2565 | 31.6% | 40.2% | |
| Jasmine Telecom (JTS)(JTS) | 29.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
594.00
2022-04-22
|
0.49
2020-03-13
|
343.0M
2016-01-15
|
0.0M
2020-01-03
|
+29.82%
2021-03-03
|
-29.97%
2022-06-09
|
+372.97%
2021-03
|
-51.89%
2022-06
|
2584 | 38.9% | 45.7% | |
| Trinity Freehold (TNPFu)(TNPFu) | 1.34 | 2025-09-19 | 2015-01-05 |
K Diario
K por Minuto
|
8.80
2015-01-06
|
1.26
2023-09-21
|
1.0M
2018-01-04
|
0.0M
2015-08-31
|
+25.36%
2019-01-21
|
-18.82%
2019-01-18
|
+21.56%
2017-02
|
-16.50%
2024-03
|
1927 | 31.9% | 35.7% | |
| Madame Bioscience PCL (MADAME)(GLOCON) | 0.19 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.08
2015-01-19
|
0.10
2025-04-21
|
998.2M
2022-01-18
|
0.0M
2020-01-31
|
+36.36%
2025-05-06
|
-25.93%
2024-07-04
|
+69.57%
2017-09
|
-34.48%
2015-02
|
2599 | 31.4% | 40.9% | |
| Sammakorn (SAMCO)(SAMCO) | 1.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
8.15
2015-03-02
|
0.60
2025-06-23
|
456.9M
2021-10-21
|
0.0M
2018-07-02
|
+29.48%
2015-02-10
|
-15.75%
2015-02-24
|
+104.97%
2015-02
|
-43.89%
2015-03
|
2599 | 33.1% | 39.2% | |
| E for L Aim (EFORLm)(EFORLm) | 0.18 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.80
2021-09-07
|
0.02
2020-03-18
|
552.9M
2016-02-09
|
0.0M
2020-10-27
|
+900.00%
2020-01-29
|
-33.33%
2020-01-27
|
+650.00%
2020-03
|
-50.00%
2020-09
|
2558 | 23.7% | 30.2% | |
| Simat Tech (SIMATm)(SIMATm) | 1.04 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7.95
2015-04-10
|
0.73
2025-06-23
|
100.4M
2022-03-28
|
0.0M
2020-01-20
|
+20.33%
2015-03-20
|
-15.87%
2024-09-23
|
+46.18%
2020-05
|
-28.50%
2024-12
|
2598 | 36.5% | 44.6% | |
| Synergetic Auto Performance (ASAP)(ASAP) | 1.19 | 2025-09-26 | 2017-03-30 |
K Diario
K por Minuto
|
12.10
2018-03-15
|
0.95
2020-03-24
|
391.5M
2017-03-30
|
0.0M
2025-06-18
|
+30.83%
2023-09-21
|
-23.67%
2018-06-11
|
+77.57%
2020-06
|
-36.47%
2018-11
|
2048 | 37.8% | 43.9% | |
| Warrix Sport PCL (WARRIXm)(WARRIXm) | 2.30 | 2025-09-26 | 2022-12-21 |
K Diario
K por Minuto
|
11.70
2023-03-09
|
1.70
2025-09-02
|
270.1M
2022-12-21
|
0.1M
2025-01-21
|
+23.56%
2024-07-15
|
-14.91%
2025-04-08
|
+32.00%
2023-01
|
-24.06%
2024-01
|
663 | 38.6% | 48.9% | |
| Advanced Connection (ACC)(ACC) | 0.48 | 2025-09-26 | 2015-04-28 |
K Diario
K por Minuto
|
2.56
2022-01-26
|
0.27
2025-07-01
|
351.3M
2021-11-24
|
0.0M
2019-11-20
|
+30.24%
2024-02-29
|
-22.42%
2023-08-16
|
+71.92%
2024-09
|
-39.56%
2023-09
|
2520 | 31.6% | 37.7% | |
| Thonburi Healthcare DRC (THG_n)(THG_n) | 7.95 | 2025-09-26 | 2017-12-07 |
K Diario
K por Minuto
|
99.50
2022-04-21
|
6.45
2025-09-04
|
23.2M
2021-07-15
|
0.0M
2017-12-25
|
+28.43%
2019-01-06
|
-22.73%
2019-01-04
|
+66.50%
2022-03
|
-33.67%
2024-09
|
1887 | 37.1% | 38.4% | |
| Thonburi Healthcare (THG)(THG) | 7.95 | 2025-09-26 | 2017-12-07 |
K Diario
K por Minuto
|
99.50
2022-04-21
|
6.45
2025-09-04
|
62.8M
2017-12-07
|
0.0M
2024-08-13
|
+15.65%
2024-07-02
|
-16.56%
2022-03-30
|
+66.50%
2022-03
|
-33.67%
2024-09
|
1885 | 37.1% | 38.5% | |
| Nr Instant (NRF)(NRF) | 0.62 | 2025-08-14 | 2020-10-09 |
K Diario
K por Minuto
|
11.40
2021-06-04
|
0.27
2025-06-04
|
941.9M
2024-06-21
|
-
2025-08-14
|
+31.82%
2025-07-24
|
-30.67%
2024-05-02
|
+26.71%
2024-09
|
-62.75%
2024-06
|
1169 | 36.7% | 43.6% | |
| PTT Global Chemical (PTTGC)(PTTGC) | 26.25 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
105.00
2018-04-23
|
14.20
2025-04-08
|
236.7M
2025-02-28
|
1.5M
2022-11-25
|
+15.45%
2024-08-05
|
-26.63%
2020-03-03
|
+46.79%
2020-11
|
-24.22%
2020-03
|
2600 | 41.6% | 45.8% | |
| AJ Advance (AJA)(AJA) | 0.15 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.87
2015-02-16
|
0.08
2025-04-09
|
2,721.4M
2022-02-14
|
0.0M
2020-09-15
|
+33.33%
2024-05-07
|
-30.02%
2015-03-17
|
+94.74%
2024-02
|
-69.46%
2015-03
|
2499 | 27.1% | 35.6% | |
| PTT Global Chemical DRC (PTTGC_n)(PTTGC_n) | 26.25 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
105.00
2018-04-23
|
14.20
2025-04-08
|
239.3M
2025-02-28
|
0.0M
2023-05-10
|
+23.08%
2019-01-07
|
-26.63%
2020-03-03
|
+46.79%
2020-11
|
-24.22%
2020-03
|
2602 | 41.5% | 45.8% | |
| Zen Corp (ZEN)(ZEN) | 6.15 | 2025-09-26 | 2019-02-20 |
K Diario
K por Minuto
|
19.20
2023-01-24
|
5.00
2025-06-18
|
88.6M
2019-02-20
|
0.0M
2025-01-27
|
+13.04%
2020-06-17
|
-17.32%
2020-03-04
|
+43.41%
2020-04
|
-27.22%
2020-03
|
1574 | 34.9% | 40.3% | |
| JCK International (JCK)(JCK) | 0.13 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6.36
2015-03-05
|
0.11
2025-07-14
|
387.0M
2021-06-09
|
0.0M
2025-06-11
|
+35.29%
2025-01-14
|
-19.12%
2020-02-21
|
+157.38%
2020-08
|
-34.12%
2020-03
|
2600 | 31.8% | 40.7% | |
| Superblock (SUPER)(SUPER) | 0.13 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.45
2015-03-02
|
0.12
2025-04-09
|
5,294.1M
2020-06-12
|
1.7M
2024-05-24
|
+31.25%
2025-05-07
|
-29.73%
2018-04-23
|
+70.59%
2020-04
|
-39.42%
2018-06
|
2599 | 29.3% | 38.0% | |
| Polyplex (PTL)(PTL) | 11.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
31.75
2021-05-19
|
5.82
2016-01-11
|
123.2M
2017-02-07
|
0.0M
2015-12-15
|
+29.85%
2016-04-29
|
-20.40%
2023-02-02
|
+50.54%
2020-04
|
-23.56%
2023-02
|
2600 | 39.8% | 42.0% | |
| Laguna Resorts Hotels (LRH)(LRH) | 33.75 | 2025-06-04 | 2015-01-05 |
K Diario
K por Minuto
|
68.75
2019-04-03
|
20.60
2015-03-30
|
7.1M
2018-02-26
|
-
2025-06-04
|
+43.20%
2015-03-11
|
-28.97%
2015-03-10
|
+56.44%
2018-02
|
-31.90%
2015-03
|
2372 | 35.0% | 36.6% | |
| Viserve Enterprise PCL (VSm)(VSm) | 0.32 | 2025-09-26 | 2019-03-13 |
K Diario
K por Minuto
|
4.66
2021-11-26
|
0.11
2025-07-02
|
290.3M
2021-11-17
|
0.0M
2025-01-02
|
+32.00%
2025-07-08
|
-31.82%
2025-07-01
|
+95.41%
2021-11
|
-35.38%
2020-03
|
1570 | 36.7% | 45.5% | |
| Grand Canal Land (GLAND)(GLAND) | 0.74 | 2025-06-04 | 2015-01-05 |
K Diario
K por Minuto
|
4.02
2018-11-22
|
0.73
2025-06-04
|
364.8M
2018-08-21
|
-
2025-06-04
|
+27.00%
2025-04-30
|
-21.15%
2025-04-04
|
+45.26%
2018-03
|
-21.21%
2018-12
|
2466 | 32.7% | 37.3% | |
| Plus Tech Innovation PCL (PTECH)(PTECH) | 0.95 | 2025-06-04 | 2015-01-20 |
K Diario
K por Minuto
|
250.00
2015-02-17
|
0.56
2025-01-15
|
0.3M
2017-01-09
|
-
2025-06-04
|
+1,194.87%
2016-10-18
|
-93.14%
2017-01-09
|
+40.68%
2021-06
|
-90.25%
2015-04
|
1505 | 35.1% | 42.5% | |
| Unique Mining (UMSm)(UMSm) | 0.26 | 2025-06-04 | 2015-01-05 |
K Diario
K por Minuto
|
5.92
2015-02-17
|
0.09
2020-03-16
|
51.7M
2015-04-09
|
-
2025-06-04
|
+36.84%
2018-08-28
|
-30.68%
2024-08-30
|
+134.23%
2022-04
|
-40.00%
2023-10
|
2363 | 34.7% | 42.8% | |
| CIMB Thai Bank (CIMBT)(CIMBT) | 0.37 | 2025-06-04 | 2015-01-05 |
K Diario
K por Minuto
|
2.12
2015-01-26
|
0.36
2025-06-04
|
509.2M
2022-02-10
|
-
2025-06-04
|
+29.84%
2016-08-10
|
-15.19%
2025-03-21
|
+55.93%
2021-03
|
-15.00%
2018-06
|
2533 | 30.2% | 35.1% | |
| Wave Entertainment (WAVE)(WAVE) | 0.03 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
10.17
2015-06-24
|
0.02
2025-06-05
|
2,075.3M
2023-03-13
|
0.0M
2018-03-08
|
+50.00%
2025-06-10
|
-78.50%
2020-07-14
|
+75.68%
2022-09
|
-79.31%
2020-08
|
2525 | 33.0% | 37.4% | |
| Clover Power PCL (CV)(CV) | 0.03 | 2025-07-03 | 2021-09-02 |
K Diario
K por Minuto
|
8.31
2021-09-02
|
0.03
2025-07-03
|
426.5M
2021-09-02
|
-
2025-07-03
|
+35.00%
2024-07-08
|
-25.93%
2024-09-06
|
+68.42%
2024-09
|
-33.71%
2023-10
|
872 | 29.4% | 45.5% | |
| NFC (NFC)(NFC) | 1.23 | 2025-06-04 | 2018-06-15 |
K Diario
K por Minuto
|
17.90
2018-06-15
|
0.91
2024-08-14
|
73.0M
2022-08-17
|
-
2025-06-04
|
+33.33%
2019-02-26
|
-30.00%
2020-02-18
|
+224.00%
2020-11
|
-46.29%
2020-12
|
1608 | 35.4% | 45.0% | |
| Royal Orchid (ROH)(ROH) | 1.21 | 2025-06-04 | 2015-01-15 |
K Diario
K por Minuto
|
61.00
2019-03-20
|
1.20
2025-06-04
|
90.4M
2022-06-23
|
-
2025-06-04
|
+40.82%
2017-03-22
|
-89.41%
2019-07-15
|
+53.23%
2021-12
|
-90.00%
2019-11
|
1632 | 36.8% | 36.1% | |