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 | ||||||
| Krung Thai Bank DRC(KTB_n) | 10.80 | 2025-09-26 | 2024-04-01 |
K Diario
K por Minuto
|
11.10
2025-09-02
|
6.30
2024-04-17
|
2.3M
2024-04-01
|
0.0M
2025-07-23
|
+6.47%
2025-04-01
|
-4.29%
2024-06-28
|
+8.70%
2024-06
|
-5.07%
2024-04
|
349 | 41.3% | 33.0% | |
| Diamond Building (DRT)(DRT) | 5.45 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
9.20
2022-01-11
|
3.88
2016-02-03
|
23.6M
2017-01-25
|
0.0M
2018-05-07
|
+8.65%
2017-01-04
|
-12.00%
2020-02-21
|
+20.19%
2017-01
|
-16.27%
2020-03
|
2600 | 33.6% | 31.5% | |
| Stonehenge Inter (STI)(STI) | 2.18 | 2025-09-26 | 2018-12-19 |
K Diario
K por Minuto
|
8.80
2023-01-30
|
1.76
2025-04-29
|
78.4M
2023-01-25
|
0.0M
2019-08-01
|
+29.66%
2019-08-30
|
-57.41%
2020-03-17
|
+67.34%
2023-01
|
-56.33%
2020-04
|
1628 | 36.1% | 39.0% | |
| Krung Thai Bank PCL DRC (PINGAN80x)(PINGAN80x) | 2.18 | 2025-09-26 | 2023-03-15 |
K Diario
K por Minuto
|
2.64
2023-05-08
|
1.36
2024-01-22
|
91.3M
2024-10-02
|
0.0M
2023-06-30
|
+15.69%
2024-09-06
|
-15.91%
2024-09-12
|
+26.38%
2024-09
|
-13.47%
2024-06
|
605 | 41.2% | 46.0% | |
| Leo Global (LEOm)(LEOm) | 2.20 | 2025-09-26 | 2020-11-05 |
K Diario
K por Minuto
|
18.00
2022-01-17
|
1.74
2025-04-09
|
188.1M
2020-11-05
|
0.0M
2025-03-24
|
+19.01%
2025-01-24
|
-29.86%
2025-01-17
|
+70.00%
2020-11
|
-23.23%
2023-04
|
1175 | 38.3% | 42.6% | |
| INET Leasehold Real Estate Investment (INETREITu)(INETREITu) | 11.00 | 2025-09-26 | 2021-08-09 |
K Diario
K por Minuto
|
12.63
2022-03-03
|
8.00
2024-07-11
|
17.9M
2021-08-09
|
0.0M
2022-10-12
|
+3.25%
2022-02-09
|
-3.63%
2025-06-04
|
+7.84%
2021-10
|
-8.50%
2023-08
|
993 | 29.3% | 31.3% | |
| MC Group (MC)(MC) | 11.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23.80
2017-03-17
|
5.80
2019-11-07
|
19.1M
2016-07-08
|
0.0M
2019-04-11
|
+9.71%
2021-02-18
|
-14.38%
2020-03-16
|
+33.66%
2023-05
|
-24.04%
2020-03
|
2600 | 37.8% | 40.2% | |
| Copperwired (CPW)(CPW) | 2.22 | 2025-09-26 | 2019-10-18 |
K Diario
K por Minuto
|
7.60
2022-01-14
|
0.88
2020-03-25
|
199.4M
2019-10-18
|
0.0M
2025-04-02
|
+29.15%
2021-10-26
|
-20.69%
2020-02-21
|
+48.75%
2021-11
|
-25.20%
2020-03
|
1429 | 38.8% | 46.0% | |
| SAAM Energy (SAAMm)(SAAMm) | 5.60 | 2025-09-26 | 2019-01-07 |
K Diario
K por Minuto
|
9.15
2022-01-19
|
0.53
2020-03-12
|
91.9M
2019-01-08
|
0.0M
2024-05-09
|
+29.61%
2021-03-18
|
-22.01%
2024-08-23
|
+219.44%
2021-04
|
-29.24%
2024-11
|
1620 | 37.4% | 37.6% | |
| Sahathai Printing and Packaging (STPm)(STPm) | 11.20 | 2025-09-26 | 2022-06-14 |
K Diario
K por Minuto
|
22.10
2022-06-14
|
8.00
2023-10-27
|
135.6M
2022-06-14
|
0.0M
2023-08-08
|
+9.09%
2024-02-16
|
-10.56%
2024-06-26
|
+23.86%
2024-03
|
-21.81%
2022-06
|
790 | 38.1% | 38.9% | |
| Eason Paint (EASON)(EASON) | 1.15 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.40
2016-09-29
|
0.68
2020-03-17
|
116.6M
2024-01-10
|
0.0M
2018-03-26
|
+18.18%
2018-06-15
|
-29.93%
2020-02-14
|
+58.25%
2016-05
|
-22.67%
2016-10
|
2585 | 34.9% | 40.5% | |
| Banpu (BANPU)(BANPU) | 4.60 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
24.20
2018-03-06
|
3.54
2020-03-13
|
776.1M
2021-07-01
|
2.4M
2015-01-16
|
+14.72%
2020-04-24
|
-20.98%
2020-02-24
|
+27.03%
2024-09
|
-27.93%
2020-02
|
2600 | 39.1% | 44.1% | |
| Banpu DRC (BANPU_n)(BANPU_n) | 4.60 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
24.20
2018-03-06
|
4.00
2025-04-08
|
961.1M
2023-02-28
|
0.0M
2023-05-15
|
+42.61%
2019-01-07
|
-26.75%
2019-01-06
|
+27.03%
2024-09
|
-27.92%
2020-02
|
2602 | 39.1% | 44.1% | |
| AI Energy (AIE)(AIE) | 1.16 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
9.19
2021-04-02
|
0.35
2019-08-26
|
1,178.0M
2019-06-10
|
0.0M
2023-08-10
|
+255.91%
2019-08-27
|
-22.70%
2020-02-21
|
+225.33%
2019-09
|
-30.77%
2019-08
|
1588 | 34.3% | 45.5% | |
| PTT Exploration and Production(PTTE) | 117.50 | 2025-09-25 | 2015-02-09 |
K Diario
K por Minuto
|
192.50
2022-11-08
|
27.25
2016-03-30
|
0.8M
2025-04-04
|
-
2025-09-04
|
+204.59%
2016-06-30
|
-60.36%
2016-03-30
|
+10.58%
2018-01
|
-55.87%
2016-03
|
646 | 43.5% | 47.4% | |
| Premier Marketing (PM)(PM) | 11.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
15.60
2021-08-04
|
4.82
2020-03-19
|
53.3M
2021-08-11
|
0.0M
2023-10-11
|
+13.99%
2017-02-06
|
-29.86%
2021-06-29
|
+25.00%
2017-09
|
-21.48%
2021-08
|
2600 | 34.9% | 36.1% | |
| Asset World (AWC)(AWC) | 2.36 | 2025-09-26 | 2019-10-10 |
K Diario
K por Minuto
|
6.80
2019-10-17
|
1.55
2025-06-23
|
1,345.9M
2019-10-10
|
7.2M
2025-01-08
|
+20.00%
2020-09-28
|
-21.21%
2020-03-05
|
+68.71%
2020-04
|
-37.31%
2020-03
|
1434 | 38.6% | 44.5% | |
| TBN Corporation PCL (TBNm)(TBNm) | 4.74 | 2025-09-26 | 2023-06-19 |
K Diario
K por Minuto
|
45.25
2023-06-19
|
4.68
2025-09-12
|
107.8M
2023-06-20
|
0.0M
2025-05-27
|
+16.67%
2023-06-23
|
-30.59%
2023-06-19
|
+14.91%
2024-08
|
-51.06%
2023-06
|
545 | 37.8% | 48.4% | |
| Axtra Future City Freehold and Unt (AXTRARTu)(AXTRARTu) | 12.00 | 2025-09-26 | 2024-12-12 |
K Diario
K por Minuto
|
13.10
2024-12-13
|
10.50
2025-02-03
|
3.5M
2025-02-03
|
0.1M
2025-04-29
|
+7.27%
2025-02-26
|
-4.92%
2025-04-08
|
+-5.51%
2024-12
|
-5.51%
2024-12
|
181 | 37.0% | 35.9% | |
| SNC Former (SNC)(SNC) | 6.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23.80
2022-05-12
|
4.72
2024-08-13
|
22.1M
2022-05-12
|
0.0M
2025-04-11
|
+25.96%
2025-04-29
|
-16.79%
2019-07-15
|
+29.65%
2020-11
|
-20.90%
2024-07
|
2600 | 35.7% | 37.7% | |
| S (SNJ) | 30.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
57.25
2023-11-07
|
13.70
2016-10-18
|
0.2M
2021-10-06
|
0.0M
2015-01-05
|
+41.45%
2017-09-01
|
-29.30%
2017-08-23
|
+44.74%
2017-12
|
-21.87%
2020-03
|
1665 | 37.1% | 35.0% | |
| Ziga Innovation DRC (ZIGA_mn)(ZIGA_mn) | 1.20 | 2025-09-26 | 2017-08-17 |
K Diario
K por Minuto
|
24.60
2022-02-18
|
0.57
2020-03-19
|
482.6M
2022-04-11
|
0.0M
2023-05-15
|
+29.41%
2022-02-14
|
-29.93%
2023-04-18
|
+85.74%
2022-02
|
-36.36%
2022-06
|
1962 | 36.1% | 49.9% | |
| Ziga Innovation (ZIGAm)(ZIGAm) | 1.20 | 2025-09-26 | 2017-08-17 |
K Diario
K por Minuto
|
24.60
2022-02-18
|
0.57
2020-03-19
|
577.2M
2022-02-11
|
0.0M
2019-10-10
|
+29.41%
2022-02-14
|
-29.93%
2023-04-18
|
+85.74%
2022-02
|
-36.36%
2022-06
|
1961 | 36.2% | 49.9% | |
| LH Shopping Centers (LHSCu)(LHSCu) | 12.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23.00
2019-10-31
|
6.78
2023-11-30
|
6.3M
2024-11-21
|
0.0M
2015-04-01
|
+9.84%
2023-01-18
|
-15.63%
2020-02-14
|
+15.93%
2016-03
|
-22.75%
2020-03
|
2594 | 30.1% | 30.0% | |
| After You Public NV (AU_mn)(AU_mn) | 6.00 | 2025-09-26 | 2016-12-23 |
K Diario
K por Minuto
|
17.50
2019-07-24
|
5.30
2018-12-25
|
34.8M
2021-06-18
|
0.0M
2020-01-07
|
+46.27%
2019-01-06
|
-29.08%
2019-01-07
|
+34.00%
2019-06
|
-34.34%
2020-02
|
2121 | 38.4% | 44.5% | |
| After You Public (AUm)(AUm) | 6.00 | 2025-09-26 | 2016-12-23 |
K Diario
K por Minuto
|
17.50
2019-07-24
|
5.30
2018-12-25
|
365.3M
2016-12-26
|
0.0M
2023-11-08
|
+18.33%
2017-10-18
|
-15.00%
2020-02-24
|
+34.00%
2019-06
|
-34.34%
2020-02
|
2119 | 38.5% | 44.5% | |
| Tpcs PCL (TPCS)(TPCS) | 12.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
29.25
2022-05-11
|
8.50
2019-09-04
|
0.7M
2022-05-06
|
0.0M
2015-01-05
|
+43.75%
2015-04-10
|
-28.36%
2015-04-09
|
+48.73%
2022-02
|
-28.36%
2019-05
|
1915 | 36.3% | 37.6% | |
| SVI (SVI)(SVI) | 6.05 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
12.40
2022-12-02
|
1.75
2020-03-13
|
197.9M
2022-02-21
|
0.1M
2024-01-30
|
+29.86%
2022-02-17
|
-32.50%
2019-10-15
|
+61.11%
2021-11
|
-28.00%
2019-12
|
2600 | 38.8% | 44.0% | |
| Saha Union (SUC)(SUC) | 30.25 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
49.00
2018-11-05
|
25.75
2022-07-19
|
1.0M
2022-07-12
|
0.0M
2015-03-16
|
+6.14%
2022-03-31
|
-6.98%
2024-02-22
|
+8.89%
2020-04
|
-14.10%
2020-03
|
2581 | 32.2% | 30.3% | |
| WHA Industrial Leasehold REIT Unt (WHAIRu)(WHAIRu) | 6.05 | 2025-09-26 | 2016-11-28 |
K Diario
K por Minuto
|
10.30
2019-09-10
|
4.12
2025-04-09
|
12.3M
2016-11-29
|
0.0M
2019-01-14
|
+9.22%
2025-04-10
|
-11.15%
2025-04-08
|
+23.66%
2020-04
|
-22.02%
2020-03
|
2136 | 32.2% | 32.9% | |
| TAC Consumer (TACCm)(TACCm) | 4.86 | 2025-09-26 | 2015-12-02 |
K Diario
K por Minuto
|
10.50
2016-10-27
|
1.77
2019-01-02
|
531.4M
2015-12-02
|
0.0M
2019-02-28
|
+23.95%
2015-12-03
|
-14.04%
2021-02-15
|
+38.33%
2015-12
|
-24.55%
2018-12
|
2376 | 38.8% | 43.1% | |
| Bualuang Securities PCL DRC (LVMH01x)(LVMH01x) | 12.20 | 2025-09-26 | 2023-11-16 |
K Diario
K por Minuto
|
21.60
2024-03-14
|
10.40
2025-06-26
|
2.2M
2025-04-22
|
0.0M
2025-06-19
|
+8.38%
2024-01-22
|
-7.74%
2025-01-29
|
+11.89%
2024-02
|
-10.06%
2024-07
|
441 | 37.6% | 46.7% | |
| Star Petroleum Refining (SPRC)(SPRC) | 4.88 | 2025-09-26 | 2015-12-08 |
K Diario
K por Minuto
|
18.40
2017-10-16
|
3.82
2020-03-24
|
244.0M
2022-01-26
|
1.5M
2016-02-09
|
+17.09%
2020-10-15
|
-14.80%
2020-03-20
|
+49.02%
2020-11
|
-40.27%
2020-03
|
2373 | 41.0% | 42.1% | |
| CPN Commercial Growth (CPNCGu)(CPNCGu) | 6.15 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
17.50
2016-04-12
|
4.00
2023-11-01
|
4.2M
2017-04-28
|
0.0M
2016-12-15
|
+10.55%
2020-03-04
|
-13.50%
2023-05-18
|
+13.87%
2016-03
|
-24.44%
2023-08
|
2600 | 29.4% | 27.4% | |
| SCG Decor PCL (SCGD)(SCGD) | 4.94 | 2025-09-26 | 2023-12-20 |
K Diario
K por Minuto
|
10.90
2024-01-08
|
3.48
2025-06-25
|
87.5M
2023-12-20
|
0.0M
2025-05-16
|
+7.43%
2025-07-30
|
-10.89%
2025-04-08
|
+12.23%
2024-09
|
-17.39%
2024-02
|
419 | 33.9% | 44.4% | |
| Bangchak Corp (BCP)(BCP) | 31.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
47.50
2024-03-21
|
13.40
2020-03-24
|
71.6M
2023-01-13
|
0.3M
2015-09-07
|
+14.86%
2021-01-05
|
-14.56%
2020-03-10
|
+34.25%
2020-11
|
-36.71%
2020-03
|
2600 | 39.4% | 40.7% | |
| Quality Houses Hotel Residence Unt (QHHRREITu)(QHHRREITu) | 6.20 | 2025-09-26 | 2024-05-29 |
K Diario
K por Minuto
|
7.10
2024-09-25
|
5.95
2025-08-20
|
1.2M
2024-09-11
|
0.0M
2024-07-05
|
+3.03%
2024-08-01
|
-5.51%
2025-08-20
|
+9.38%
2024-09
|
-6.62%
2024-08
|
311 | 26.4% | 27.0% | |
| ICC Intl (ICC)(ICC) | 25.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
51.75
2018-03-13
|
21.00
2025-08-05
|
1.0M
2023-06-06
|
0.0M
2015-02-17
|
+38.98%
2019-03-11
|
-30.78%
2022-04-07
|
+22.76%
2023-07
|
-14.84%
2024-06
|
2013 | 33.2% | 33.3% | |
| Prime Office Leasehold (POPFu)(POPFu) | 6.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
19.00
2016-04-21
|
5.19
2023-12-20
|
5.6M
2023-08-07
|
0.0M
2016-08-11
|
+14.00%
2020-02-27
|
-17.44%
2023-04-11
|
+11.02%
2024-01
|
-26.00%
2023-08
|
2595 | 26.3% | 25.6% | |
| Yuanta Securities DRC (DBS19x)(DBS19x) | 12.80 | 2025-09-26 | 2024-08-22 |
K Diario
K por Minuto
|
13.20
2025-09-10
|
9.30
2024-08-26
|
0.5M
2025-08-07
|
0.0M
2025-06-20
|
+6.93%
2024-10-16
|
-10.00%
2025-04-08
|
+9.00%
2024-11
|
0.52%
2024-09
|
257 | 41.2% | 29.6% | |
| Chememan (CMAN)(CMAN) | 2.58 | 2025-09-26 | 2018-03-21 |
K Diario
K por Minuto
|
5.10
2018-03-21
|
0.81
2020-03-17
|
338.7M
2018-03-21
|
0.0M
2025-08-05
|
+15.38%
2022-04-04
|
-17.21%
2022-04-08
|
+42.68%
2021-03
|
-24.03%
2020-01
|
1815 | 35.8% | 41.7% | |
| Absolute Clean Energy (ACE)(ACE) | 1.30 | 2025-09-26 | 2019-11-13 |
K Diario
K por Minuto
|
5.05
2019-11-13
|
1.23
2025-02-07
|
1,188.8M
2019-11-13
|
0.2M
2025-03-13
|
+9.09%
2021-03-12
|
-25.93%
2020-01-24
|
+55.46%
2020-11
|
-31.16%
2020-01
|
1412 | 36.0% | 42.6% | |
| Bangkok Airways (BA)(BA) | 13.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
27.50
2016-04-18
|
3.58
2020-03-24
|
58.0M
2016-08-11
|
0.0M
2019-04-29
|
+13.95%
2021-05-18
|
-11.81%
2020-11-09
|
+47.50%
2020-04
|
-22.97%
2018-06
|
2600 | 39.7% | 42.4% | |
| Siamgas Petrochemicals (SGP)(SGP) | 6.70 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
16.38
2018-02-07
|
4.95
2016-09-09
|
110.3M
2018-05-09
|
0.0M
2025-05-09
|
+14.53%
2020-03-17
|
-49.56%
2016-03-29
|
+28.70%
2021-09
|
-46.46%
2016-04
|
2600 | 38.8% | 40.2% | |
| Phatra Leasing (PL)(PL) | 1.34 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.30
2017-03-29
|
0.97
2025-04-08
|
31.5M
2022-05-24
|
0.0M
2019-05-27
|
+25.44%
2025-05-08
|
-20.55%
2025-02-28
|
+22.39%
2022-05
|
-22.66%
2020-03
|
2591 | 34.4% | 35.2% | |
| BTS Rail Mass Transit (BTSGIFu)(BTSGIFu) | 2.68 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
12.90
2016-07-07
|
2.14
2023-03-24
|
141.9M
2019-05-28
|
0.1M
2015-12-29
|
+25.31%
2022-04-19
|
-24.26%
2022-06-07
|
+21.13%
2020-11
|
-26.06%
2022-07
|
2600 | 30.1% | 30.2% | |
| SAPPE (SAPPE)(SAPPE) | 34.75 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
107.50
2024-06-05
|
12.10
2020-03-13
|
37.2M
2016-08-17
|
0.0M
2019-05-29
|
+21.39%
2016-07-05
|
-15.93%
2024-07-31
|
+63.93%
2016-08
|
-31.69%
2015-11
|
2600 | 40.3% | 45.8% | |
| Asia Plus (ASP)(ASP) | 2.78 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.78
2017-01-17
|
1.10
2020-03-13
|
256.4M
2021-04-30
|
0.1M
2025-07-11
|
+21.83%
2021-04-02
|
-13.95%
2020-04-13
|
+39.84%
2020-04
|
-20.13%
2020-03
|
2600 | 34.5% | 35.4% | |
| AAPICO Hitech (AH)(AH) | 13.90 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
40.00
2018-05-18
|
5.36
2020-03-13
|
88.8M
2023-06-08
|
0.0M
2016-03-22
|
+16.28%
2020-10-14
|
-12.86%
2016-01-04
|
+54.24%
2020-11
|
-28.72%
2020-03
|
2598 | 38.7% | 43.8% | |
| PanelesMatic Solutions PCL (PANELm)(PANELm) | 1.40 | 2025-09-26 | 2024-02-22 |
K Diario
K por Minuto
|
4.36
2024-02-22
|
0.99
2025-04-09
|
254.0M
2024-02-22
|
0.0M
2024-12-30
|
+15.83%
2025-08-21
|
-15.09%
2024-06-25
|
+11.20%
2024-09
|
-27.43%
2024-02
|
375 | 34.7% | 40.3% | |