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 | ||||||
| Goodyear (GYT)(GYT) | 194.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
500.00
2017-03-09
|
135.00
2024-08-14
|
0.0M
2021-10-06
|
0.0M
2015-01-05
|
+24.93%
2018-05-21
|
-19.96%
2018-05-22
|
+11.11%
2023-08
|
-15.07%
2021-10
|
1605 | 35.7% | 38.1% | |
| Central Plaza Hotel (CENTEL)(CENTEL) | 33.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
60.00
2018-01-03
|
13.00
2020-03-24
|
36.0M
2020-11-10
|
0.3M
2017-06-07
|
+14.57%
2020-03-30
|
-14.84%
2020-03-17
|
+45.95%
2020-04
|
-21.05%
2019-05
|
2600 | 40.3% | 43.5% | |
| Thai Wah (TWPC)(TWPC) | 2.66 | 2025-09-26 | 2015-10-05 |
K Diario
K por Minuto
|
12.80
2018-03-19
|
2.00
2025-02-03
|
154.8M
2015-10-05
|
0.0M
2023-12-18
|
+16.52%
2022-02-02
|
-12.44%
2020-07-15
|
+22.81%
2020-05
|
-24.60%
2019-10
|
2397 | 36.0% | 40.8% | |
| Allianz Ayudhya Capital PCL (AYUD)(AYUD) | 34.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
55.75
2022-09-12
|
27.00
2020-03-23
|
4.6M
2017-11-24
|
0.0M
2019-12-20
|
+30.02%
2017-06-02
|
-12.98%
2018-02-23
|
+23.73%
2020-04
|
-20.81%
2020-03
|
2561 | 30.7% | 31.1% | |
| PTG Energy (PTG)(PTG) | 9.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
33.75
2016-12-19
|
5.40
2015-01-21
|
201.8M
2021-02-18
|
0.3M
2016-03-29
|
+12.56%
2015-03-12
|
-15.07%
2020-03-09
|
+46.81%
2020-04
|
-31.69%
2020-03
|
2600 | 40.9% | 44.7% | |
| CP Axtra Public (CPAXT)(CPAXT) | 22.90 | 2025-09-26 | 2024-10-03 |
K Diario
K por Minuto
|
35.50
2024-12-03
|
16.10
2025-06-23
|
126.2M
2024-12-16
|
1.2M
2025-03-28
|
+14.14%
2025-09-08
|
-18.71%
2024-11-25
|
+5.43%
2024-10
|
-22.14%
2024-12
|
227 | 40.1% | 45.8% | |
| Thai Polycons (TPOLY)(TPOLY) | 0.46 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
8.68
2015-02-06
|
0.32
2025-04-09
|
116.1M
2016-08-25
|
0.0M
2025-05-29
|
+27.68%
2024-02-23
|
-14.85%
2020-04-14
|
+108.57%
2024-03
|
-28.72%
2023-11
|
2600 | 36.6% | 42.7% | |
| Sanko Diecasting (SANKOm)(SANKOm) | 0.93 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.72
2015-11-23
|
0.70
2025-06-19
|
261.6M
2015-10-21
|
0.0M
2017-11-27
|
+24.22%
2018-06-29
|
-16.34%
2015-07-06
|
+38.82%
2015-11
|
-21.18%
2015-08
|
2600 | 35.5% | 40.8% | |
| Netbay (NETBAYm)(NETBAYm) | 23.70 | 2025-09-26 | 2016-06-16 |
K Diario
K por Minuto
|
47.50
2018-05-03
|
8.30
2016-06-16
|
253.2M
2016-06-16
|
0.0M
2018-12-07
|
+29.65%
2016-07-08
|
-14.16%
2016-06-16
|
+36.94%
2017-10
|
-23.86%
2024-07
|
2248 | 38.3% | 44.4% | |
| QTC Energy (QTC)(QTC) | 3.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
21.90
2016-10-28
|
2.98
2020-03-13
|
86.1M
2016-05-13
|
0.0M
2019-05-09
|
+29.52%
2021-06-22
|
-20.79%
2020-03-02
|
+66.97%
2016-04
|
-39.55%
2018-06
|
2593 | 37.6% | 40.2% | |
| Bangkok Life Assurance (BLA)(BLA) | 19.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
56.25
2015-11-05
|
10.40
2020-03-13
|
33.1M
2022-08-29
|
0.1M
2015-10-16
|
+15.12%
2024-04-11
|
-12.68%
2020-03-09
|
+42.44%
2024-09
|
-22.73%
2020-03
|
2600 | 39.0% | 44.9% | |
| Mena Transport PCL (MENA)(MENA) | 0.96 | 2025-09-26 | 2021-07-07 |
K Diario
K por Minuto
|
2.84
2023-04-03
|
0.76
2025-06-23
|
3,278.4M
2021-07-07
|
0.0M
2025-06-09
|
+15.89%
2021-07-30
|
-27.02%
2021-07-07
|
+33.77%
2021-08
|
-35.48%
2021-07
|
1015 | 37.2% | 44.6% | |
| Filler Vision PCL (FVCm)(FVCm) | 0.49 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.55
2015-10-26
|
0.20
2020-03-23
|
555.2M
2022-03-21
|
0.0M
2016-01-19
|
+30.00%
2015-09-25
|
-16.00%
2019-06-07
|
+59.09%
2020-04
|
-36.23%
2024-12
|
2600 | 34.1% | 41.8% | |
| Vintcom DRC (VCOM_mn)(VCOM_mn) | 2.94 | 2025-09-26 | 2017-12-21 |
K Diario
K por Minuto
|
9.35
2022-01-18
|
1.40
2020-03-20
|
78.2M
2020-07-09
|
0.0M
2023-05-10
|
+26.47%
2020-03-09
|
-25.19%
2020-03-10
|
+47.90%
2020-05
|
-21.61%
2020-03
|
1876 | 37.7% | 43.3% | |
| Vintcom Tech (VCOMm)(VCOMm) | 2.94 | 2025-09-26 | 2017-12-21 |
K Diario
K por Minuto
|
9.35
2022-01-18
|
1.40
2020-03-20
|
334.2M
2017-12-21
|
0.0M
2019-08-30
|
+26.47%
2020-03-09
|
-25.19%
2020-03-10
|
+47.90%
2020-05
|
-21.61%
2020-03
|
1875 | 37.8% | 43.3% | |
| SiamEast Solutions DRC (SE_n)(SE_n) | 0.50 | 2025-09-26 | 2017-02-14 |
K Diario
K por Minuto
|
2.46
2017-02-14
|
0.36
2025-04-08
|
54.2M
2017-02-14
|
0.0M
2025-06-26
|
+107.46%
2019-01-06
|
-51.80%
2019-01-08
|
+46.63%
2021-04
|
-29.97%
2020-03
|
2075 | 35.9% | 41.4% | |
| SiamEast Solutions (SE)(SE) | 0.50 | 2025-09-26 | 2017-02-14 |
K Diario
K por Minuto
|
2.46
2017-02-14
|
0.36
2025-04-08
|
555.5M
2017-02-14
|
0.0M
2018-06-05
|
+142.42%
2019-01-08
|
-58.32%
2019-01-09
|
+46.63%
2021-04
|
-29.97%
2020-03
|
2075 | 35.9% | 41.4% | |
| Arrow Syndicate (ARROWm)(ARROWm) | 5.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18.40
2017-02-06
|
4.72
2025-04-09
|
16.7M
2015-05-08
|
0.0M
2018-12-07
|
+26.26%
2015-04-24
|
-10.87%
2015-06-18
|
+34.78%
2015-05
|
-18.62%
2020-03
|
2599 | 32.6% | 37.7% | |
| Twenty Four Con and Supply PCL (24CSm)(24CSm) | 1.57 | 2025-09-26 | 2022-10-03 |
K Diario
K por Minuto
|
11.10
2022-10-04
|
0.77
2025-04-16
|
559.5M
2022-10-03
|
0.0M
2025-02-04
|
+31.11%
2023-10-12
|
-30.43%
2025-05-19
|
+81.60%
2024-04
|
-63.33%
2022-10
|
715 | 36.8% | 49.8% | |
| RSXYZ PCL (XYZ)(XYZ) | 1.05 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7.70
2017-03-31
|
0.31
2025-06-16
|
322.1M
2025-01-09
|
0.0M
2019-01-14
|
+30.99%
2025-08-05
|
-50.00%
2021-05-10
|
+63.79%
2024-02
|
-41.74%
2021-06
|
2600 | 38.1% | 44.0% | |
| MFEC (MFEC)(MFEC) | 5.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
13.50
2022-01-18
|
2.72
2018-12-18
|
54.7M
2021-09-15
|
0.0M
2019-02-21
|
+16.78%
2021-07-21
|
-10.00%
2021-03-30
|
+35.77%
2021-09
|
-14.43%
2018-08
|
2580 | 34.2% | 39.1% | |
| UOB Kay Hian Thailand (UOBKH)(UOBKH) | 5.35 | 2025-06-04 | 2015-01-05 |
K Diario
K por Minuto
|
9.75
2022-01-17
|
2.00
2020-03-02
|
21.0M
2022-01-14
|
-
2025-06-04
|
+29.71%
2022-01-14
|
-13.79%
2020-02-21
|
+61.76%
2021-03
|
-18.31%
2020-02
|
2313 | 35.5% | 35.3% | |
| Srithai Superware (SITHAI)(SITHAI) | 1.08 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3.08
2015-02-13
|
0.44
2020-03-13
|
710.1M
2021-07-02
|
0.0M
2025-03-28
|
+18.75%
2019-07-23
|
-16.94%
2023-02-27
|
+34.04%
2020-04
|
-27.94%
2020-02
|
2600 | 32.6% | 38.3% | |
| Univentures (UV)(UV) | 1.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
13.50
2017-11-07
|
0.79
2025-06-27
|
166.5M
2023-01-25
|
0.0M
2023-11-08
|
+19.85%
2017-01-11
|
-21.54%
2017-10-20
|
+44.88%
2017-01
|
-29.16%
2020-01
|
2600 | 36.5% | 43.9% | |
| Indara Insurance (INSURE)(INSURE) | 71.50 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
700.00
2022-08-17
|
0.31
2015-01-05
|
473.6M
2015-01-28
|
0.0M
2015-01-19
|
+10,614.29%
2015-02-05
|
-99.00%
2015-01-15
|
+9,900.00%
2015-01
|
-44.92%
2019-04
|
990 | 35.7% | 44.5% | |
| City Steel (CITY)(CITY) | 1.72 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
5.15
2015-02-10
|
0.99
2020-03-17
|
40.7M
2017-06-08
|
0.0M
2018-04-09
|
+29.73%
2021-03-26
|
-19.15%
2020-03-04
|
+30.00%
2021-03
|
-26.01%
2020-03
|
2461 | 33.7% | 36.7% | |
| Modernform (MODERN)(MODERN) | 2.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
10.20
2015-01-14
|
1.51
2020-03-13
|
14.3M
2017-11-23
|
0.0M
2022-09-05
|
+15.18%
2025-05-07
|
-17.05%
2025-05-08
|
+19.80%
2020-04
|
-16.43%
2019-10
|
2582 | 30.8% | 34.5% | |
| Thanulux (TNL)(TNL) | 29.00 | 2025-09-12 | 2015-01-05 |
K Diario
K por Minuto
|
49.75
2023-07-05
|
13.90
2018-05-25
|
1.4M
2022-10-03
|
0.0M
2015-01-05
|
+43.17%
2018-04-05
|
-39.27%
2018-04-03
|
+34.62%
2022-09
|
-29.57%
2017-07
|
1426 | 32.0% | 36.3% | |
| Tong Hua (TH)(TH) | 0.58 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6.90
2022-04-28
|
0.40
2020-03-05
|
381.7M
2022-11-23
|
0.0M
2018-02-28
|
+30.95%
2023-07-07
|
-22.28%
2021-07-27
|
+80.56%
2021-05
|
-34.16%
2022-11
|
2594 | 34.6% | 40.9% | |
| Index Intl (INDm)(INDm) | 1.17 | 2025-09-26 | 2020-12-22 |
K Diario
K por Minuto
|
3.52
2020-12-23
|
0.60
2025-02-07
|
1,136.0M
2020-12-22
|
0.0M
2023-11-24
|
+18.57%
2022-10-25
|
-25.81%
2020-12-23
|
+32.93%
2021-03
|
-34.56%
2020-12
|
1145 | 37.4% | 42.0% | |
| Prosper Engineering PCL (PROSm)(PROSm) | 0.60 | 2025-09-26 | 2021-04-27 |
K Diario
K por Minuto
|
5.00
2021-04-27
|
0.40
2025-02-13
|
558.4M
2021-04-27
|
0.0M
2025-02-04
|
+31.91%
2025-02-18
|
-24.69%
2023-06-09
|
+117.81%
2024-01
|
-45.83%
2023-10
|
1063 | 35.3% | 45.5% | |
| Advice IT Infinite PCL (ADVICE)(ADVICE) | 6.10 | 2025-09-26 | 2024-01-31 |
K Diario
K por Minuto
|
7.15
2024-11-04
|
3.76
2024-05-10
|
513.8M
2024-01-31
|
0.3M
2025-06-17
|
+12.61%
2024-02-06
|
-14.60%
2024-10-25
|
+26.71%
2024-08
|
-12.89%
2024-04
|
391 | 45.8% | 45.0% | |
| Patkol (PK)(PK) | 0.62 | 2025-09-26 | 2015-07-28 |
K Diario
K por Minuto
|
8.15
2015-08-11
|
0.31
2025-04-09
|
284.3M
2015-07-31
|
0.0M
2019-12-23
|
+30.61%
2025-05-13
|
-20.19%
2024-05-16
|
+80.00%
2020-05
|
-36.07%
2018-05
|
2461 | 37.0% | 44.8% | |
| Union Auction (AUCTm)(AUCTm) | 6.25 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
20.00
2015-04-08
|
4.08
2020-03-30
|
61.7M
2016-11-09
|
0.0M
2025-08-28
|
+29.47%
2015-07-21
|
-14.35%
2015-07-13
|
+56.70%
2020-04
|
-28.24%
2015-08
|
2600 | 36.9% | 44.2% | |
| Synnex Thailand (SYNEX)(SYNEX) | 12.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
37.00
2022-01-13
|
2.78
2015-01-06
|
72.4M
2021-03-04
|
0.0M
2019-08-22
|
+28.96%
2021-02-22
|
-13.96%
2020-02-28
|
+61.46%
2020-04
|
-31.07%
2020-03
|
2600 | 39.7% | 45.6% | |
| ND Rubber (NDRm)(NDRm) | 1.25 | 2025-09-26 | 2015-01-15 |
K Diario
K por Minuto
|
7.90
2015-01-21
|
0.74
2020-03-16
|
636.9M
2015-01-15
|
0.0M
2019-11-26
|
+30.49%
2024-02-29
|
-26.86%
2024-09-10
|
+68.33%
2024-03
|
-43.50%
2024-11
|
2579 | 36.4% | 43.0% | |
| Thai Union DRC (TU_n)(TU_n) | 12.60 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23.50
2015-02-12
|
8.60
2025-06-23
|
349.7M
2023-05-31
|
0.0M
2024-02-13
|
+22.73%
2019-01-06
|
-16.98%
2019-01-04
|
+19.46%
2021-05
|
-12.05%
2019-10
|
2602 | 40.1% | 41.5% | |
| Thai Union (TU)(TU) | 12.60 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23.50
2015-02-12
|
8.60
2025-06-23
|
288.0M
2023-05-31
|
1.4M
2017-06-12
|
+10.53%
2021-03-31
|
-12.77%
2020-03-05
|
+19.46%
2021-05
|
-12.05%
2019-10
|
2580 | 40.0% | 41.6% | |
| Eastern Printing (EP)(EP) | 1.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7.55
2021-09-14
|
1.23
2025-09-09
|
69.1M
2015-02-27
|
0.0M
2025-05-22
|
+30.39%
2024-07-02
|
-12.73%
2018-01-16
|
+36.62%
2018-05
|
-22.82%
2018-01
|
2599 | 34.2% | 40.9% | |
| JWD InfoLogistics (SJWD)(SJWD) | 9.85 | 2025-09-26 | 2015-09-29 |
K Diario
K por Minuto
|
24.40
2022-01-05
|
4.80
2020-03-13
|
424.5M
2015-09-29
|
0.1M
2019-01-17
|
+15.57%
2021-05-05
|
-12.21%
2020-03-13
|
+41.03%
2021-12
|
-18.88%
2023-10
|
2421 | 39.3% | 47.1% | |
| Pranda Jewelry (PDJ)(PDJ) | 1.32 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6.30
2015-05-08
|
0.68
2020-03-13
|
158.4M
2022-10-31
|
0.0M
2019-10-28
|
+26.02%
2021-09-20
|
-16.83%
2017-02-28
|
+34.14%
2021-12
|
-24.62%
2020-03
|
2599 | 34.1% | 38.9% | |
| M Vision (MVPm)(MVPm) | 0.67 | 2025-09-26 | 2018-08-07 |
K Diario
K por Minuto
|
8.20
2021-07-06
|
0.42
2025-04-08
|
439.1M
2018-08-07
|
-
2025-05-15
|
+29.95%
2021-05-07
|
-25.00%
2018-11-01
|
+166.67%
2021-06
|
-40.83%
2021-07
|
1650 | 38.4% | 46.3% | |
| Kaset Thai Intl Sugar (KTIS)(KTIS) | 2.02 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
12.10
2015-01-05
|
1.90
2025-03-10
|
20.7M
2015-02-02
|
0.0M
2023-10-05
|
+16.05%
2021-01-06
|
-14.67%
2021-04-20
|
+23.83%
2021-06
|
-18.18%
2020-03
|
2597 | 33.8% | 36.0% | |
| Somboon Advance Tech (SAT)(SAT) | 13.60 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
25.00
2015-03-23
|
7.30
2020-03-24
|
16.0M
2021-06-24
|
0.0M
2016-02-02
|
+13.13%
2021-06-11
|
-10.66%
2025-03-05
|
+39.88%
2020-04
|
-40.15%
2020-03
|
2600 | 37.4% | 43.5% | |
| Do Day Dream DRC (DDD_n)(DDD_n) | 6.80 | 2025-09-26 | 2017-12-26 |
K Diario
K por Minuto
|
121.00
2018-02-12
|
5.70
2025-04-08
|
23.7M
2021-02-04
|
0.0M
2023-12-07
|
+25.93%
2019-01-06
|
-19.86%
2020-03-04
|
+60.06%
2021-03
|
-41.58%
2018-10
|
1874 | 38.6% | 45.2% | |
| Do Day Dream (DDD)(DDD) | 6.80 | 2025-09-26 | 2017-12-26 |
K Diario
K por Minuto
|
121.00
2018-02-12
|
5.70
2025-04-08
|
65.2M
2017-12-26
|
0.0M
2025-06-24
|
+22.47%
2024-06-14
|
-19.86%
2020-03-04
|
+60.06%
2021-03
|
-41.58%
2018-10
|
1873 | 38.7% | 45.2% | |
| Frasers Property Thailand (FPT)(FPT) | 6.85 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
19.54
2019-09-02
|
5.85
2025-07-09
|
27.6M
2017-10-11
|
0.0M
2022-08-31
|
+14.58%
2025-05-19
|
-17.86%
2020-03-04
|
+35.96%
2020-04
|
-26.05%
2020-03
|
2580 | 34.5% | 38.0% | |
| Thai Steel Cable (TSC)(TSC) | 13.90 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
16.80
2024-01-31
|
8.00
2020-03-13
|
0.5M
2023-02-02
|
0.0M
2015-03-13
|
+24.17%
2021-04-07
|
-14.77%
2021-04-08
|
+19.32%
2020-11
|
-13.46%
2023-02
|
2297 | 34.2% | 33.0% | |
| Prodigy (PDGm)(PDGm) | 2.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.40
2015-06-09
|
2.04
2020-03-16
|
109.1M
2015-05-13
|
0.0M
2023-11-16
|
+14.20%
2021-06-17
|
-13.71%
2020-02-24
|
+28.19%
2020-04
|
-17.54%
2020-03
|
2594 | 36.3% | 35.9% | |
| Dynasty Ceramic (DCC)(DCC) | 1.41 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.80
2016-11-02
|
1.12
2020-03-13
|
275.8M
2021-07-06
|
0.0M
2019-09-24
|
+12.42%
2024-01-26
|
-17.53%
2017-02-22
|
+25.96%
2018-08
|
-23.53%
2018-05
|
2600 | 36.5% | 39.9% | |