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 | ||||||
| Winnergy Medical PCL (WINMEDm)(WINMEDm) | 1.40 | 2025-09-26 | 2021-05-11 |
K Diario
K por Minuto
|
8.30
2021-08-04
|
1.06
2025-06-23
|
420.6M
2021-05-11
|
0.0M
2025-08-26
|
+15.45%
2021-05-13
|
-14.62%
2025-04-08
|
+22.32%
2021-06
|
-20.17%
2024-06
|
1055 | 33.9% | 41.2% | |
| Aurora Design PCL (AURA)(AURA) | 14.20 | 2025-09-26 | 2022-11-29 |
K Diario
K por Minuto
|
20.30
2023-01-05
|
11.70
2024-06-21
|
378.5M
2022-11-29
|
0.1M
2024-05-29
|
+8.51%
2025-03-03
|
-7.14%
2023-08-31
|
+20.80%
2024-07
|
-10.73%
2023-10
|
677 | 38.8% | 42.8% | |
| Thachang Green Energy PCL (TGE)(TGE) | 1.43 | 2025-09-26 | 2022-08-19 |
K Diario
K por Minuto
|
5.05
2024-01-17
|
1.20
2023-08-09
|
1,321.0M
2022-08-19
|
0.0M
2025-03-25
|
+20.19%
2023-10-31
|
-25.20%
2024-01-18
|
+45.00%
2023-12
|
-19.42%
2024-07
|
746 | 39.0% | 46.0% | |
| SEI Medical PCL (SEIm)(SEIm) | 2.90 | 2025-09-26 | 2024-09-24 |
K Diario
K por Minuto
|
8.40
2024-09-24
|
2.62
2025-04-08
|
193.1M
2024-09-24
|
0.0M
2025-04-16
|
+16.07%
2024-09-25
|
-12.93%
2024-11-29
|
+-1.59%
2024-09
|
-18.11%
2024-12
|
234 | 38.5% | 49.6% | |
| Sri Trang Gloves (STGT)(STGT) | 7.30 | 2025-09-26 | 2020-07-02 |
K Diario
K por Minuto
|
49.00
2021-05-18
|
5.10
2025-06-23
|
594.9M
2020-07-02
|
0.9M
2023-12-25
|
+20.79%
2024-08-14
|
-21.71%
2020-11-05
|
+34.71%
2020-07
|
-19.02%
2023-06
|
1256 | 38.9% | 46.6% | |
| UAC Global (UAC)(UAC) | 2.94 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
11.64
2015-02-13
|
2.00
2020-03-16
|
79.5M
2022-02-18
|
0.0M
2018-12-06
|
+30.00%
2022-02-10
|
-14.10%
2022-02-11
|
+30.28%
2022-02
|
-23.00%
2015-03
|
2600 | 34.5% | 39.0% | |
| Khonburi Sugar (KBSPIFu)(KBSPIFu) | 7.35 | 2025-09-26 | 2020-08-24 |
K Diario
K por Minuto
|
11.80
2022-05-24
|
6.77
2025-02-24
|
4.0M
2020-08-24
|
0.0M
2025-01-16
|
+5.63%
2025-02-26
|
-4.28%
2025-02-27
|
+5.62%
2020-11
|
-8.21%
2020-10
|
1223 | 25.2% | 25.8% | |
| Precise Public (PCC)(PCC) | 2.94 | 2025-09-26 | 2022-10-21 |
K Diario
K por Minuto
|
4.22
2022-10-21
|
2.42
2025-05-07
|
578.8M
2022-10-21
|
0.0M
2025-07-16
|
+8.07%
2022-10-26
|
-7.60%
2022-10-21
|
+12.33%
2023-06
|
-6.37%
2023-10
|
704 | 33.2% | 36.6% | |
| Nava Nakorn (NNCL)(NNCL) | 1.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.94
2021-06-04
|
0.94
2016-03-08
|
158.1M
2016-07-27
|
0.0M
2025-05-21
|
+13.89%
2016-08-24
|
-10.05%
2017-08-22
|
+31.13%
2016-04
|
-17.92%
2020-03
|
2600 | 34.7% | 36.2% | |
| Home Product Center (HMPRO)(HMPRO) | 7.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18.80
2019-09-04
|
5.70
2025-06-23
|
536.5M
2025-08-26
|
2.0M
2017-06-06
|
+13.37%
2020-03-19
|
-15.11%
2020-03-09
|
+27.10%
2020-04
|
-15.27%
2020-03
|
2600 | 39.3% | 41.0% | |
| Home Product DRC (HMPRO_n)(HMPRO_n) | 7.50 | 2025-09-26 | 2015-01-16 |
K Diario
K por Minuto
|
18.80
2019-09-04
|
5.70
2025-06-23
|
523.7M
2025-08-26
|
0.0M
2024-02-13
|
+13.37%
2020-03-19
|
-15.11%
2020-03-09
|
+27.10%
2020-04
|
-15.27%
2020-03
|
2593 | 39.3% | 40.9% | |
| BBGI PCL (BBGI)(BBGI) | 3.04 | 2025-09-26 | 2022-03-17 |
K Diario
K por Minuto
|
10.80
2022-03-17
|
2.70
2025-06-23
|
431.5M
2022-03-17
|
0.0M
2023-05-30
|
+14.46%
2024-07-09
|
-24.64%
2024-06-27
|
+25.00%
2024-08
|
-25.33%
2024-11
|
845 | 35.5% | 46.0% | |
| BTS (BTS)(BTS) | 3.06 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
14.40
2019-12-06
|
3.04
2025-09-01
|
1,410.1M
2024-05-31
|
4.1M
2017-07-20
|
+14.77%
2020-03-27
|
-17.95%
2024-04-25
|
+29.21%
2020-04
|
-23.81%
2024-05
|
2600 | 35.7% | 39.6% | |
| BTS Group DRC (BTS_n)(BTS_n) | 3.06 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
14.40
2019-12-06
|
3.04
2025-09-01
|
1,431.7M
2024-05-31
|
0.0M
2024-02-13
|
+37.89%
2019-01-03
|
-27.48%
2019-01-04
|
+29.21%
2020-04
|
-23.81%
2024-05
|
2602 | 35.7% | 39.6% | |
| TMT Steel PCL (TMT)(TMT) | 3.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18.10
2017-01-06
|
2.60
2025-03-04
|
29.7M
2021-04-27
|
0.0M
2025-07-03
|
+20.39%
2021-03-29
|
-48.85%
2017-01-27
|
+36.26%
2021-04
|
-46.76%
2017-02
|
2600 | 33.9% | 37.2% | |
| Asian Marine Services (ASIMAR)(ASIMAR) | 1.55 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.45
2016-02-10
|
0.57
2020-03-17
|
249.9M
2015-08-03
|
0.0M
2024-01-18
|
+30.08%
2024-01-25
|
-20.00%
2020-02-18
|
+28.10%
2021-01
|
-27.84%
2023-10
|
2600 | 38.0% | 41.2% | |
| Southern Concrete Pile (SCP)(SCP) | 7.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
12.30
2015-02-11
|
4.00
2020-03-13
|
23.0M
2015-02-11
|
0.0M
2023-12-01
|
+15.00%
2025-02-26
|
-25.90%
2025-03-10
|
+18.18%
2020-04
|
-20.00%
2020-03
|
2598 | 35.3% | 36.4% | |
| Krung Thai Bank DRC(KTB_n) | 7.85 | 2025-09-26 | 2024-10-09 |
K Diario
K por Minuto
|
10.40
2025-02-14
|
7.20
2024-11-22
|
1.1M
2025-01-23
|
0.0M
2025-05-09
|
+6.40%
2025-04-23
|
-5.68%
2025-04-08
|
+7.89%
2024-12
|
-3.25%
2024-11
|
223 | 41.7% | 42.2% | |
| CH Karnchang (CK)(CK) | 15.70 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
34.50
2016-08-01
|
10.20
2025-06-23
|
142.4M
2015-01-22
|
0.4M
2018-08-09
|
+12.50%
2020-03-17
|
-20.00%
2020-03-10
|
+22.29%
2021-05
|
-19.05%
2020-03
|
2600 | 39.8% | 41.0% | |
| Tirathai (TRTm)(TRTm) | 3.16 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7.90
2015-02-04
|
1.57
2020-10-21
|
187.5M
2022-03-23
|
0.0M
2018-04-26
|
+30.52%
2024-02-29
|
-18.52%
2022-02-08
|
+32.26%
2022-03
|
-18.34%
2024-08
|
2572 | 34.6% | 38.1% | |
| Bangkok Commercial (BAM)(BAM) | 7.95 | 2025-09-26 | 2019-12-16 |
K Diario
K por Minuto
|
36.25
2020-02-14
|
5.35
2025-01-17
|
775.2M
2020-03-13
|
1.9M
2023-08-04
|
+14.86%
2020-03-16
|
-20.00%
2020-02-24
|
+34.52%
2020-01
|
-16.15%
2024-11
|
1391 | 38.2% | 46.2% | |
| Chumporn Palm Oil (CPI)(CPI) | 3.22 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.50
2022-06-20
|
0.99
2020-03-13
|
178.5M
2021-09-17
|
0.0M
2018-09-27
|
+25.58%
2016-03-10
|
-20.00%
2018-04-05
|
+30.46%
2021-08
|
-35.90%
2021-11
|
2590 | 36.0% | 37.0% | |
| Grande Royal Orchid Hospitality Unt (GROREITu)(GROREITu) | 8.05 | 2025-09-26 | 2021-07-21 |
K Diario
K por Minuto
|
10.20
2021-07-21
|
7.80
2025-09-03
|
1.2M
2021-07-21
|
0.0M
2021-11-12
|
+3.47%
2024-05-28
|
-3.35%
2024-05-29
|
+3.45%
2024-01
|
-3.66%
2023-09
|
973 | 23.0% | 25.0% | |
| Amata Corp (AMATA)(AMATA) | 16.40 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
31.00
2024-11-08
|
7.93
2020-03-13
|
105.7M
2020-05-25
|
0.4M
2016-05-11
|
+15.57%
2025-04-10
|
-19.23%
2020-03-05
|
+41.18%
2020-11
|
-31.03%
2020-03
|
2600 | 41.3% | 44.5% | |
| Moshi Moshi Retail (MOSHI)(MOSHI) | 41.00 | 2025-09-26 | 2022-12-22 |
K Diario
K por Minuto
|
62.00
2023-09-05
|
28.41
2022-12-22
|
106.6M
2022-12-22
|
0.0M
2025-03-21
|
+16.41%
2022-12-22
|
-8.15%
2024-07-17
|
+15.90%
2023-01
|
-17.65%
2024-08
|
662 | 42.9% | 45.9% | |
| Banpu Power (BPP)(BPP) | 8.25 | 2025-09-26 | 2016-10-28 |
K Diario
K por Minuto
|
31.75
2017-10-17
|
6.20
2025-06-23
|
388.2M
2016-10-28
|
0.1M
2024-08-07
|
+9.76%
2020-04-01
|
-12.82%
2020-03-12
|
+31.09%
2020-04
|
-20.55%
2020-02
|
2157 | 37.8% | 41.9% | |
| JD Food PCL (JDF)(JDF) | 1.65 | 2025-09-26 | 2022-04-07 |
K Diario
K por Minuto
|
6.30
2022-04-08
|
1.59
2025-09-02
|
1,520.9M
2022-04-07
|
0.0M
2025-05-28
|
+12.83%
2022-04-19
|
-16.89%
2022-05-13
|
+15.84%
2023-07
|
-19.40%
2022-06
|
831 | 36.3% | 42.2% | |
| Asian Phytoceuticals (APCO)(APCO) | 3.32 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
8.80
2016-12-09
|
1.33
2015-12-14
|
144.5M
2015-04-21
|
0.0M
2025-08-20
|
+396.77%
2016-03-16
|
-19.33%
2020-02-03
|
+387.06%
2016-04
|
-28.93%
2015-08
|
2600 | 33.2% | 38.5% | |
| Sun Sweet DRC (SUN_n)(SUN_n) | 3.34 | 2025-09-26 | 2017-12-28 |
K Diario
K por Minuto
|
10.20
2021-08-06
|
0.78
2020-03-13
|
32.8M
2022-03-07
|
0.0M
2023-05-10
|
+18.45%
2019-08-22
|
-33.35%
2019-06-27
|
+114.84%
2021-03
|
-32.53%
2019-09
|
1871 | 37.9% | 42.6% | |
| Sunsweet (SUN)(SUN) | 3.34 | 2025-09-26 | 2017-12-28 |
K Diario
K por Minuto
|
11.30
2021-03-31
|
1.17
2020-03-13
|
125.5M
2017-12-28
|
0.0M
2019-11-05
|
+18.46%
2019-08-21
|
-23.44%
2021-04-16
|
+114.88%
2021-03
|
-26.17%
2021-04
|
1871 | 37.9% | 42.6% | |
| MCS Steel (MCS)(MCS) | 8.40 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
19.30
2016-11-11
|
5.35
2015-01-05
|
43.1M
2015-10-06
|
0.0M
2024-02-16
|
+11.89%
2020-03-23
|
-14.90%
2015-07-22
|
+35.71%
2020-04
|
-27.64%
2018-04
|
2600 | 36.0% | 38.5% | |
| Tipco Foods (TIPCO)(TIPCO) | 8.40 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
24.40
2015-10-26
|
4.04
2020-03-13
|
195.2M
2015-06-03
|
0.0M
2025-07-14
|
+21.00%
2019-06-21
|
-15.61%
2015-04-09
|
+48.32%
2015-10
|
-25.15%
2016-02
|
2600 | 37.9% | 40.6% | |
| SPCG (SPCG)(SPCG) | 8.40 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
30.50
2015-03-02
|
6.60
2025-04-09
|
47.3M
2018-01-24
|
0.0M
2025-07-09
|
+14.12%
2020-06-16
|
-13.55%
2020-03-09
|
+24.29%
2020-04
|
-18.29%
2020-03
|
2600 | 35.2% | 40.2% | |
| Luxury RE Investment (LUXFu)(LUXFu) | 8.55 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
10.40
2017-11-09
|
5.00
2015-01-06
|
0.9M
2023-09-26
|
0.0M
2015-07-15
|
+29.19%
2017-06-26
|
-21.63%
2017-06-28
|
+15.60%
2024-08
|
-16.67%
2020-03
|
2273 | 31.5% | 28.9% | |
| Saha Pathana Inter (SPI)(SPI) | 43.50 | 2025-09-25 | 2015-01-05 |
K Diario
K por Minuto
|
87.75
2018-07-16
|
17.50
2016-06-21
|
0.8M
2018-03-30
|
0.0M
2015-01-23
|
+30.00%
2018-06-19
|
-33.07%
2025-05-02
|
+30.84%
2016-10
|
-10.56%
2021-01
|
2207 | 37.8% | 38.5% | |
| Ratchthani Leasing (THANI)(THANI) | 1.74 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.81
2019-08-08
|
1.04
2015-08-25
|
378.5M
2020-04-02
|
0.4M
2024-07-12
|
+30.58%
2025-02-19
|
-14.14%
2020-03-13
|
+47.06%
2015-02
|
-33.19%
2015-03
|
2600 | 38.4% | 44.4% | |
| MBK PCL (MBK)(MBK) | 17.60 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
27.00
2018-09-18
|
9.49
2020-10-19
|
69.7M
2017-10-06
|
0.0M
2016-12-14
|
+15.92%
2024-03-01
|
-12.67%
2020-03-09
|
+25.20%
2020-04
|
-25.14%
2020-03
|
2600 | 38.0% | 40.9% | |
| Muang Thai Insurance (MTI)(MTI) | 17.90 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
138.00
2018-01-11
|
6.30
2020-03-13
|
5.0M
2025-08-22
|
0.0M
2015-01-13
|
+896.38%
2018-01-09
|
-89.89%
2017-05-02
|
+21.58%
2020-04
|
-12.99%
2022-02
|
2482 | 36.5% | 36.4% | |
| SE Education (SE-ED)(SE-ED) | 1.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7.40
2015-01-30
|
1.12
2019-12-24
|
15.9M
2022-06-15
|
0.0M
2015-11-05
|
+35.14%
2018-07-16
|
-26.00%
2018-07-13
|
+31.00%
2015-01
|
-31.60%
2019-10
|
2465 | 31.4% | 34.6% | |
| Supalai PCL (SPALI)(SPALI) | 18.10 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
26.50
2017-01-11
|
13.00
2020-03-13
|
74.5M
2021-10-25
|
0.2M
2017-06-15
|
+8.42%
2021-01-07
|
-15.99%
2017-01-31
|
+18.39%
2024-09
|
-16.99%
2017-02
|
2600 | 40.3% | 43.1% | |
| Bangkok Ranch (BR)(BR) | 1.84 | 2025-09-26 | 2015-07-15 |
K Diario
K por Minuto
|
12.40
2015-07-17
|
1.00
2020-03-24
|
351.0M
2015-07-15
|
0.0M
2025-06-13
|
+14.38%
2020-03-31
|
-14.61%
2020-02-18
|
+54.74%
2020-04
|
-33.91%
2020-02
|
2473 | 34.0% | 39.5% | |
| Sahamit Machinery (SMIT)(SMIT) | 3.70 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6.70
2017-06-02
|
2.78
2020-03-31
|
43.8M
2017-05-25
|
0.0M
2015-01-05
|
+13.25%
2020-04-15
|
-8.29%
2020-02-06
|
+39.77%
2017-04
|
-17.56%
2017-06
|
2577 | 34.1% | 34.5% | |
| Sriracha Construction (SRICHA)(SRICHA) | 9.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
34.00
2015-02-10
|
3.10
2025-03-03
|
41.9M
2016-12-27
|
0.0M
2020-01-29
|
+29.79%
2016-04-08
|
-15.75%
2020-11-10
|
+52.94%
2016-12
|
-25.27%
2019-05
|
2598 | 33.1% | 45.7% | |
| Demco (DEMCO)(DEMCO) | 3.74 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
16.00
2015-02-02
|
1.17
2020-03-13
|
107.2M
2021-05-25
|
0.0M
2025-02-18
|
+30.12%
2025-05-14
|
-29.07%
2018-10-05
|
+84.62%
2020-04
|
-30.27%
2020-03
|
2600 | 36.6% | 44.3% | |
| Forth Smart Service (FSMARTm)(FSMARTm) | 9.45 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
28.00
2022-04-25
|
4.60
2024-07-31
|
121.2M
2022-04-12
|
0.1M
2016-02-08
|
+24.81%
2024-09-30
|
-18.50%
2022-04-05
|
+43.05%
2022-04
|
-33.53%
2023-02
|
2600 | 39.3% | 44.5% | |
| CP All PCL (CPALL)(CPALL) | 47.75 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
90.00
2018-03-27
|
37.50
2015-03-26
|
184.0M
2021-03-03
|
2.0M
2017-05-30
|
+10.15%
2025-02-26
|
-7.96%
2025-01-31
|
+18.57%
2016-08
|
-16.49%
2015-12
|
2600 | 41.3% | 42.8% | |
| Global Green Chemicals DRC (GGC_n)(GGC_n) | 3.82 | 2025-09-26 | 2017-05-02 |
K Diario
K por Minuto
|
19.00
2017-10-09
|
3.20
2025-03-03
|
40.6M
2017-05-02
|
0.0M
2023-03-14
|
+24.51%
2019-01-04
|
-24.18%
2018-05-21
|
+32.26%
2020-04
|
-37.50%
2018-06
|
2026 | 39.0% | 41.1% | |
| Global Green Chemicals (GGC)(GGC) | 3.82 | 2025-09-26 | 2017-05-02 |
K Diario
K por Minuto
|
19.00
2017-10-09
|
3.20
2025-03-03
|
229.7M
2017-05-02
|
0.0M
2023-04-25
|
+22.73%
2024-05-28
|
-24.18%
2018-05-21
|
+32.26%
2020-04
|
-37.50%
2018-06
|
2025 | 39.0% | 41.1% | |
| CP All DRC (CPALL_n)(CPALL_n) | 47.75 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
90.00
2018-03-27
|
37.50
2015-03-26
|
184.0M
2021-03-03
|
0.0M
2024-02-13
|
+10.15%
2025-02-26
|
-7.96%
2025-01-31
|
+18.57%
2016-08
|
-16.49%
2015-12
|
2601 | 41.3% | 42.8% | |
| CP All PCL F(CPALL) | 47.75 | 2025-09-25 | 2015-02-23 |
K Diario
K por Minuto
|
98.00
2024-12-09
|
21.50
2015-08-14
|
3.5M
2023-06-22
|
-
2025-05-23
|
+120.93%
2015-04-08
|
-53.01%
2015-02-26
|
+59.19%
2024-03
|
-41.85%
2024-01
|
1028 | 42.1% | 47.4% | |