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 | ||||||
| Thailand Prime Property Freehold (TPRIMEu)(TPRIMEu) | 7.05 | 2025-09-26 | 2016-10-31 |
K Diario
K por Minuto
|
20.40
2019-11-29
|
5.74
2024-06-21
|
81.5M
2016-10-31
|
0.0M
2017-08-23
|
+32.31%
2018-07-02
|
-29.07%
2018-06-29
|
+19.67%
2024-09
|
-15.20%
2020-10
|
1988 | 28.7% | 31.6% | |
| Charoong Thai Wire (CTW)(CTW) | 2.84 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
14.10
2015-02-23
|
2.34
2025-04-11
|
30.4M
2016-06-30
|
0.0M
2019-06-27
|
+29.49%
2015-07-10
|
-18.23%
2021-04-22
|
+22.70%
2016-06
|
-20.31%
2019-10
|
2521 | 34.6% | 38.0% | |
| North East Rubbers (NER)(NER) | 4.30 | 2025-09-26 | 2018-11-07 |
K Diario
K por Minuto
|
8.65
2021-07-19
|
1.59
2020-03-30
|
604.8M
2020-10-21
|
0.7M
2019-10-31
|
+15.48%
2020-09-14
|
-13.11%
2018-11-16
|
+55.92%
2020-10
|
-20.72%
2020-03
|
1660 | 38.9% | 43.3% | |
| Asian Seafoods (ASIAN)(ASIAN) | 7.35 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
22.90
2021-08-09
|
1.53
2020-03-13
|
231.1M
2017-09-05
|
0.0M
2015-01-05
|
+29.38%
2017-01-17
|
-35.03%
2019-03-22
|
+105.56%
2017-05
|
-33.76%
2019-04
|
2599 | 40.4% | 44.1% | |
| Sahathai Terminal DRC (PORT_n)(PORT_n) | 0.75 | 2025-09-26 | 2017-11-23 |
K Diario
K por Minuto
|
8.07
2018-01-10
|
0.56
2025-06-27
|
45.6M
2020-07-16
|
0.0M
2019-03-28
|
+113.11%
2019-01-06
|
-54.02%
2019-01-04
|
+49.62%
2024-03
|
-29.02%
2018-12
|
1894 | 37.2% | 44.2% | |
| Sahathai Terminal (PORT)(PORT) | 0.75 | 2025-09-26 | 2017-11-23 |
K Diario
K por Minuto
|
8.07
2018-01-10
|
0.56
2025-06-27
|
332.6M
2017-11-23
|
0.0M
2025-02-26
|
+15.65%
2023-05-10
|
-15.69%
2025-04-08
|
+49.62%
2024-03
|
-29.02%
2018-12
|
1893 | 37.2% | 44.3% | |
| Bangchak Sriracha PCL (BSRC)(BSRC) | 4.54 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
19.50
2018-01-23
|
3.14
2020-03-19
|
307.2M
2023-01-12
|
0.1M
2015-10-01
|
+15.75%
2016-08-25
|
-17.98%
2020-03-04
|
+64.23%
2016-10
|
-27.52%
2020-03
|
2600 | 40.3% | 43.8% | |
| Eastern Commercial (EAST)(EAST) | 0.78 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.74
2017-11-13
|
0.46
2020-03-13
|
656.1M
2021-05-19
|
0.0M
2025-07-07
|
+29.21%
2021-05-06
|
-25.71%
2020-02-26
|
+42.37%
2020-04
|
-31.40%
2020-03
|
2600 | 39.1% | 43.0% | |
| Thai Rubber Latex (TRUBB)(TRUBB) | 0.79 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3.92
2022-03-04
|
0.28
2020-03-13
|
301.7M
2021-02-25
|
0.0M
2020-02-04
|
+37.27%
2019-03-18
|
-26.17%
2019-03-15
|
+115.29%
2020-05
|
-47.85%
2019-10
|
2600 | 36.3% | 42.8% | |
| STP(STPI) | 4.88 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18.82
2015-01-28
|
2.24
2025-04-09
|
127.4M
2021-05-20
|
0.0M
2023-07-10
|
+16.59%
2021-09-30
|
-25.12%
2020-03-10
|
+46.20%
2020-04
|
-25.40%
2015-12
|
2600 | 38.5% | 46.4% | |
| Advanced Info Tech (AIT)(AIT) | 4.92 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
42.50
2015-01-27
|
2.41
2020-10-19
|
123.9M
2022-02-18
|
0.0M
2019-03-20
|
+12.00%
2022-02-11
|
-80.32%
2019-09-02
|
+50.02%
2021-08
|
-80.63%
2019-12
|
2600 | 34.6% | 39.2% | |
| Euroasia Total Logistics PCL (ETL)(ETL) | 0.82 | 2025-09-26 | 2023-11-01 |
K Diario
K por Minuto
|
1.86
2024-03-05
|
0.35
2025-03-04
|
113.5M
2023-11-01
|
0.0M
2025-01-21
|
+19.42%
2024-02-23
|
-24.56%
2025-02-25
|
+41.74%
2023-12
|
-21.82%
2024-01
|
453 | 39.1% | 41.5% | |
| Chuwit Farm (CFARMm)(CFARMm) | 0.82 | 2025-09-26 | 2024-06-06 |
K Diario
K por Minuto
|
2.12
2024-07-12
|
0.52
2025-03-04
|
628.7M
2024-06-06
|
0.1M
2025-01-24
|
+31.15%
2025-03-25
|
-21.36%
2024-07-10
|
+2.86%
2024-08
|
-24.14%
2024-11
|
289 | 37.4% | 49.1% | |
| Addtech Hub PCL (ADDm)(ADDm) | 3.28 | 2025-09-26 | 2021-05-20 |
K Diario
K por Minuto
|
37.75
2021-08-09
|
2.90
2025-06-16
|
96.3M
2021-05-20
|
0.0M
2025-03-17
|
+17.80%
2023-07-12
|
-25.75%
2023-01-24
|
+88.29%
2021-06
|
-26.13%
2022-09
|
1047 | 34.5% | 49.0% | |
| Interlink Communication (ILINK)(ILINK) | 4.94 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23.00
2015-07-20
|
1.98
2020-03-23
|
75.3M
2016-07-21
|
0.0M
2020-01-31
|
+21.04%
2018-02-12
|
-33.33%
2016-03-21
|
+58.18%
2020-04
|
-35.77%
2016-04
|
2599 | 38.3% | 41.9% | |
| Pato Chemical (PATO)(PATO) | 8.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18.30
2017-09-04
|
6.50
2025-04-08
|
13.7M
2015-11-04
|
0.0M
2016-10-27
|
+14.91%
2020-03-11
|
-12.90%
2020-02-24
|
+21.92%
2017-08
|
-18.59%
2020-03
|
2580 | 30.3% | 29.9% | |
| Lease IT (LITm)(LITm) | 0.84 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
12.70
2017-08-10
|
0.39
2025-04-03
|
185.3M
2015-09-01
|
0.0M
2023-11-24
|
+41.27%
2017-03-15
|
-34.95%
2015-02-23
|
+49.17%
2015-06
|
-36.84%
2021-12
|
2600 | 36.8% | 43.0% | |
| Karmarts (KAMART)(KAMART) | 8.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
15.94
2024-02-27
|
1.96
2020-03-30
|
140.3M
2022-04-07
|
0.0M
2018-11-05
|
+30.24%
2023-04-28
|
-22.09%
2015-03-25
|
+64.65%
2020-04
|
-38.79%
2020-03
|
2600 | 41.5% | 45.1% | |
| Asia Biomass (ABMm)(ABMm) | 0.87 | 2025-09-26 | 2018-02-27 |
K Diario
K por Minuto
|
3.92
2022-04-18
|
0.28
2020-03-13
|
467.5M
2022-04-18
|
0.0M
2025-03-27
|
+31.75%
2019-04-10
|
-23.17%
2019-04-09
|
+63.58%
2021-11
|
-27.59%
2019-05
|
1828 | 35.0% | 42.2% | |
| Union Mosaic (UMI)(UMI) | 0.88 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7.80
2015-07-15
|
0.31
2020-03-19
|
314.0M
2021-10-19
|
0.0M
2023-10-12
|
+30.49%
2024-06-27
|
-17.31%
2020-02-28
|
+64.71%
2020-04
|
-35.19%
2020-03
|
2600 | 33.2% | 44.5% | |
| Megachem Thailand DRC (MGT_mn)(MGT_mn) | 1.76 | 2025-09-26 | 2017-02-23 |
K Diario
K por Minuto
|
8.75
2022-01-07
|
0.81
2020-03-13
|
162.8M
2021-11-25
|
0.0M
2023-05-10
|
+29.53%
2021-07-14
|
-25.60%
2021-07-15
|
+50.41%
2021-03
|
-21.88%
2022-02
|
2079 | 38.9% | 41.5% | |
| Megachem Thailand (MGTm)(MGTm) | 1.76 | 2025-09-26 | 2017-02-23 |
K Diario
K por Minuto
|
8.75
2022-01-07
|
0.81
2020-03-13
|
532.2M
2017-02-23
|
0.0M
2024-07-03
|
+29.53%
2021-07-14
|
-25.60%
2021-07-15
|
+50.41%
2021-03
|
-21.88%
2022-02
|
2078 | 38.9% | 41.5% | |
| Thai Nam Plastic (TNPC)(TNPC) | 0.89 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
13.70
2015-01-27
|
0.52
2020-03-16
|
159.2M
2022-06-27
|
0.0M
2017-07-03
|
+589.13%
2015-01-21
|
-86.18%
2015-01-22
|
+82.50%
2021-03
|
-31.90%
2023-10
|
2521 | 37.3% | 41.1% | |
| AP (AP)(AP) | 8.90 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
12.80
2023-02-21
|
3.40
2020-03-24
|
109.3M
2025-03-31
|
0.7M
2016-10-31
|
+11.76%
2020-04-01
|
-13.57%
2020-03-09
|
+29.49%
2020-04
|
-36.13%
2020-03
|
2600 | 41.3% | 41.5% | |
| Villa Kunalai Co (KUN)(KUN) | 0.89 | 2025-09-26 | 2019-12-17 |
K Diario
K por Minuto
|
3.40
2021-06-15
|
0.73
2020-03-17
|
80.7M
2021-06-15
|
0.0M
2024-03-18
|
+19.76%
2021-01-29
|
-15.39%
2025-06-18
|
+71.75%
2021-02
|
-14.05%
2023-10
|
1384 | 32.3% | 37.2% | |
| Window Asia PCL (WINDOW)(WINDOW) | 0.90 | 2025-09-26 | 2023-10-25 |
K Diario
K por Minuto
|
2.86
2023-10-25
|
0.60
2025-03-13
|
886.0M
2023-10-25
|
0.0M
2025-05-19
|
+21.92%
2025-03-21
|
-16.33%
2024-09-16
|
+19.30%
2023-12
|
-21.57%
2024-11
|
458 | 37.1% | 40.6% | |
| WHA Corp (WHA)(WHA) | 3.62 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6.20
2024-10-28
|
1.68
2020-03-13
|
1,006.5M
2025-02-24
|
5.5M
2015-10-06
|
+15.45%
2025-04-10
|
-19.57%
2025-02-24
|
+29.75%
2020-11
|
-18.46%
2020-01
|
2600 | 39.5% | 43.2% | |
| BlueVenture PCL (BVGm)(BVGm) | 1.82 | 2025-09-26 | 2023-02-17 |
K Diario
K por Minuto
|
9.40
2023-06-13
|
1.43
2025-07-08
|
430.9M
2023-02-17
|
0.0M
2025-05-28
|
+30.37%
2024-08-14
|
-17.80%
2024-04-19
|
+29.23%
2024-09
|
-29.29%
2024-05
|
622 | 38.4% | 47.9% | |
| Miss Grand International PCL (MGIm)(MGIm) | 9.25 | 2025-09-26 | 2023-12-14 |
K Diario
K por Minuto
|
65.25
2024-02-27
|
6.20
2023-12-14
|
182.7M
2023-12-14
|
0.0M
2025-09-01
|
+31.11%
2025-01-07
|
-30.27%
2024-02-13
|
+123.53%
2023-12
|
-29.10%
2024-07
|
420 | 38.1% | 48.3% | |
| Boutique (BCm)(BCm) | 0.93 | 2025-09-25 | 2019-11-14 |
K Diario
K por Minuto
|
2.76
2021-06-25
|
0.68
2024-08-14
|
97.5M
2022-01-11
|
0.0M
2020-10-21
|
+29.41%
2021-02-18
|
-18.22%
2021-06-21
|
+88.78%
2021-03
|
-30.16%
2021-07
|
1405 | 36.7% | 42.6% | |
| Pro Inside PCL (PISm)(PISm) | 3.74 | 2025-09-26 | 2025-01-20 |
K Diario
K por Minuto
|
7.10
2025-02-03
|
3.20
2025-07-01
|
208.8M
2025-01-22
|
0.0M
2025-08-04
|
+30.16%
2025-01-22
|
-12.60%
2025-01-29
|
-
-
|
-
-
|
140 | 39.3% | 52.1% | |
| MFC Nichada Thani (MNITu)(MNITu) | 1.93 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3.40
2015-01-05
|
0.83
2020-03-24
|
4.3M
2024-01-24
|
0.0M
2015-02-27
|
+28.57%
2019-06-26
|
-27.37%
2020-07-08
|
+23.66%
2020-04
|
-34.21%
2020-10
|
1965 | 35.1% | 36.6% | |
| SC Asset Corp (SC)(SC) | 1.96 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.78
2023-01-31
|
1.40
2025-06-18
|
137.5M
2024-08-16
|
0.1M
2017-09-05
|
+7.75%
2024-07-30
|
-9.91%
2020-04-16
|
+21.26%
2024-09
|
-19.16%
2018-12
|
2600 | 38.6% | 40.1% | |
| GFPT (GFPT)(GFPT) | 9.95 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
22.10
2017-06-14
|
7.25
2020-03-16
|
54.0M
2022-05-13
|
0.1M
2016-01-05
|
+12.05%
2025-02-17
|
-9.64%
2022-06-16
|
+34.12%
2020-04
|
-24.31%
2017-11
|
2600 | 39.1% | 44.2% | |
| Thai Rung Union (TRU)(TRU) | 4.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7.46
2022-09-15
|
2.58
2024-07-12
|
33.2M
2022-09-15
|
0.0M
2016-05-10
|
+29.11%
2022-04-26
|
-14.06%
2022-05-10
|
+15.70%
2022-06
|
-14.52%
2017-08
|
2586 | 35.5% | 36.0% | |
| Micro Leasing PCL (MICRO)(MICRO) | 1.00 | 2025-09-26 | 2020-10-01 |
K Diario
K por Minuto
|
10.20
2021-03-24
|
0.73
2025-06-24
|
840.0M
2020-10-01
|
0.0M
2025-06-17
|
+30.56%
2024-01-04
|
-10.99%
2025-04-08
|
+34.13%
2024-09
|
-32.02%
2024-07
|
1197 | 37.5% | 47.0% | |
| Thai Auto Tools Die PCL (TATGm)(TATGm) | 1.01 | 2025-09-26 | 2024-10-08 |
K Diario
K por Minuto
|
2.44
2024-10-08
|
0.78
2025-04-08
|
398.0M
2024-10-08
|
0.0M
2025-05-23
|
+16.88%
2024-10-08
|
-9.57%
2025-05-26
|
+-4.84%
2024-12
|
-13.70%
2024-11
|
224 | 30.8% | 37.9% | |
| Thai Auto Tools and Die PCL DRC (TATG_mn)(TATG_mn) | 1.01 | 2025-09-26 | 2024-10-08 |
K Diario
K por Minuto
|
2.44
2024-10-08
|
0.78
2025-04-08
|
8.1M
2024-10-08
|
0.0M
2025-05-19
|
+16.88%
2024-10-08
|
-9.57%
2025-05-26
|
+-4.84%
2024-12
|
-13.70%
2024-11
|
224 | 30.8% | 37.9% | |
| Peerapat (PRAPATm)(PRAPATm) | 1.02 | 2025-09-26 | 2020-10-20 |
K Diario
K por Minuto
|
2.77
2023-06-14
|
0.68
2025-08-14
|
450.8M
2020-10-20
|
0.0M
2024-12-27
|
+26.96%
2021-06-18
|
-25.73%
2021-04-28
|
+34.12%
2023-01
|
-24.66%
2020-10
|
1186 | 40.0% | 44.4% | |
| Euro Creations PCL (EUROm)(EUROm) | 4.10 | 2025-09-26 | 2024-02-14 |
K Diario
K por Minuto
|
9.80
2024-02-14
|
3.92
2025-07-01
|
64.2M
2024-02-14
|
0.0M
2025-01-10
|
+7.14%
2024-04-24
|
-12.50%
2024-04-05
|
+16.67%
2024-05
|
-16.20%
2024-06
|
378 | 35.2% | 42.1% | |
| IMPACT Growth RE (IMPACTu)(IMPACTu) | 10.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
29.00
2019-09-19
|
9.15
2024-07-03
|
17.6M
2019-03-15
|
0.0M
2022-01-11
|
+8.20%
2020-05-07
|
-19.35%
2020-02-27
|
+16.26%
2023-01
|
-25.51%
2020-03
|
2600 | 34.8% | 33.9% | |
| Com7 (COM7)(COM7) | 25.75 | 2025-09-26 | 2015-08-10 |
K Diario
K por Minuto
|
43.75
2022-03-29
|
2.80
2015-08-25
|
1,508.2M
2015-08-10
|
0.8M
2019-09-03
|
+11.34%
2024-01-02
|
-50.00%
2020-02-06
|
+37.82%
2020-04
|
-58.50%
2020-02
|
2456 | 43.2% | 43.7% | |
| Terabyte Plus PCL (TERAm)(TERAm) | 1.03 | 2025-09-26 | 2024-04-24 |
K Diario
K por Minuto
|
4.04
2024-04-24
|
0.98
2025-06-23
|
378.0M
2024-04-24
|
0.0M
2025-02-10
|
+15.82%
2024-08-20
|
-16.49%
2024-07-03
|
+22.92%
2024-09
|
-19.84%
2024-05
|
336 | 34.5% | 44.6% | |
| K. W. Metal Work (KWMm)(KWMm) | 1.04 | 2025-09-26 | 2018-10-01 |
K Diario
K por Minuto
|
6.90
2021-06-23
|
0.60
2020-03-16
|
268.8M
2018-10-01
|
0.0M
2019-11-11
|
+30.00%
2021-02-19
|
-22.88%
2021-02-23
|
+165.08%
2021-02
|
-25.81%
2018-10
|
1685 | 36.3% | 43.3% | |
| ASN Broker (ASNm)(ASNm) | 1.05 | 2025-09-26 | 2016-05-12 |
K Diario
K por Minuto
|
9.50
2016-08-02
|
0.75
2025-04-08
|
81.4M
2016-05-12
|
0.0M
2017-08-04
|
+30.43%
2024-08-07
|
-31.31%
2019-02-06
|
+32.82%
2019-07
|
-33.86%
2019-02
|
2191 | 37.6% | 42.9% | |
| SIS Distribution (SIS)(SIS) | 21.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
48.75
2021-12-22
|
3.58
2015-08-25
|
71.8M
2017-06-02
|
0.0M
2015-10-06
|
+29.19%
2015-09-09
|
-13.52%
2015-04-17
|
+42.86%
2023-08
|
-25.32%
2022-05
|
2600 | 40.4% | 41.9% | |
| Pruksa Non voting(PSH_n) | 4.24 | 2025-09-26 | 2016-12-01 |
K Diario
K por Minuto
|
27.00
2017-11-02
|
3.66
2025-06-23
|
14.8M
2022-02-21
|
0.0M
2024-02-13
|
+13.61%
2019-01-06
|
-14.73%
2020-03-04
|
+27.55%
2020-11
|
-34.86%
2020-03
|
2135 | 36.6% | 40.4% | |
| Pruksa (PSH)(PSH) | 4.24 | 2025-09-26 | 2016-12-01 |
K Diario
K por Minuto
|
27.00
2017-11-02
|
3.66
2025-06-23
|
22.3M
2017-01-10
|
0.1M
2023-07-13
|
+9.77%
2020-03-11
|
-14.73%
2020-03-04
|
+27.55%
2020-11
|
-34.86%
2020-03
|
2133 | 36.6% | 40.4% | |
| Talaad Thai Lease (TTLPFu)(TTLPFu) | 10.70 | 2025-09-26 | 2015-01-08 |
K Diario
K por Minuto
|
31.75
2018-03-30
|
10.30
2025-08-28
|
1.1M
2024-11-26
|
0.0M
2015-01-13
|
+29.81%
2019-03-13
|
-23.46%
2018-02-16
|
+31.05%
2015-01
|
-7.14%
2023-12
|
2137 | 27.7% | 29.4% | |
| Thai Life Insurance PCL (TLI)(TLI) | 10.70 | 2025-09-26 | 2022-07-25 |
K Diario
K por Minuto
|
17.80
2022-09-19
|
6.55
2024-08-07
|
639.0M
2022-07-25
|
1.6M
2025-06-11
|
+9.01%
2025-05-19
|
-7.56%
2025-02-26
|
+43.05%
2024-09
|
-11.90%
2023-10
|
762 | 37.4% | 46.1% | |