Addtech Hub PCL (ADDm)

ADDm
🏛️ Thaïlande →
3.26
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 6.00 6.10 5.90 5.95 0.2M
2023-12-27 5.90 5.95 5.90 5.95 0.0M
2023-12-26 6.05 6.05 5.90 5.90 0.1M
2023-12-25 6.00 6.10 6.00 6.00 0.0M
2023-12-22 6.00 6.00 5.95 5.95 0.2M
2023-12-21 6.40 6.40 5.90 6.00 0.3M
2023-12-20 6.50 6.50 6.20 6.40 0.0M
2023-12-19 6.10 6.50 6.00 6.50 0.0M
2023-12-18 6.05 6.30 6.05 6.25 0.0M
2023-12-15 6.10 6.20 6.00 6.00 0.0M
2023-12-14 6.05 6.20 6.05 6.15 0.0M
2023-12-13 6.10 6.15 6.05 6.10 0.0M
2023-12-12 6.15 6.20 6.00 6.20 0.0M
2023-12-08 6.15 6.30 6.10 6.15 0.0M
2023-12-07 6.15 6.25 6.10 6.25 0.0M
2023-12-06 6.15 6.40 6.15 6.30 0.0M
2023-12-04 6.30 6.40 6.30 6.35 0.0M
2023-12-01 6.65 6.65 6.35 6.50 0.0M
2023-11-30 6.40 6.40 6.25 6.35 0.0M
2023-11-29 6.55 6.60 6.55 6.55 0.0M
2023-11-28 6.55 6.70 6.50 6.70 0.0M
2023-11-27 6.65 6.70 6.40 6.60 0.1M
2023-11-24 7.00 7.00 6.35 6.70 0.1M
2023-11-23 6.05 6.65 6.05 6.55 0.1M
2023-11-22 6.05 6.20 6.05 6.10 0.0M
2023-11-21 5.90 6.15 5.80 6.15 0.1M
2023-11-20 5.85 5.90 5.75 5.90 0.0M
2023-11-17 5.75 5.90 5.75 5.90 0.0M
2023-11-16 5.85 5.85 5.70 5.80 0.0M
2023-11-15 5.90 5.95 5.75 5.90 0.0M
2023-11-14 5.85 5.85 5.75 5.80 0.0M
2023-11-13 5.85 5.90 5.80 5.80 0.0M
2023-11-10 5.85 6.20 5.70 5.85 0.3M
2023-11-09 5.90 6.00 5.75 5.75 0.0M
2023-11-08 5.95 6.10 5.95 5.95 0.0M
2023-11-07 6.05 6.20 5.95 6.00 0.0M
2023-11-06 6.30 6.30 6.05 6.05 0.0M
2023-11-03 5.95 6.10 5.90 6.10 0.1M
2023-11-02 5.65 6.00 5.60 5.95 0.0M
2023-11-01 5.55 5.65 5.45 5.65 0.0M
2023-10-31 5.60 5.60 5.55 5.60 0.0M
2023-10-30 5.50 5.65 5.50 5.55 0.1M
2023-10-27 5.75 5.75 5.40 5.75 0.1M
2023-10-26 5.95 5.95 5.70 5.75 0.0M
2023-10-25 5.90 6.00 5.90 5.95 0.1M
2023-10-24 6.00 6.25 5.90 5.90 0.1M
2023-10-20 6.25 6.25 5.90 6.00 0.1M
2023-10-19 6.30 6.30 6.15 6.15 0.1M
2023-10-18 6.20 6.60 6.00 6.30 0.3M
2023-10-17 5.95 6.15 5.95 6.15 0.0M
2023-10-16 6.15 6.15 5.95 6.00 0.0M
2023-10-12 6.30 6.30 6.20 6.20 0.0M
2023-10-11 6.00 6.40 6.00 6.25 0.1M
2023-10-10 6.15 6.15 6.00 6.05 0.0M
2023-10-09 6.00 6.30 6.00 6.15 0.0M
2023-10-06 6.05 6.15 6.05 6.05 0.0M
2023-10-05 5.95 6.40 5.90 5.95 0.1M
2023-10-04 5.90 6.00 5.80 5.90 0.0M
2023-10-03 5.90 5.90 5.90 5.90 0.0M
2023-10-02 6.05 6.10 5.80 5.90 0.1M
2023-09-29 6.35 6.35 6.00 6.05 0.1M
2023-09-28 6.50 6.50 6.25 6.25 0.0M
2023-09-27 6.45 6.55 6.45 6.45 0.0M
2023-09-26 6.65 6.65 6.45 6.45 0.1M
2023-09-25 6.90 7.00 6.60 6.65 0.1M
2023-09-22 6.80 6.90 6.70 6.90 0.0M
2023-09-21 6.65 7.05 6.65 6.85 0.0M
2023-09-20 6.80 6.95 6.65 6.90 0.0M
2023-09-19 6.80 7.05 6.80 6.80 0.0M
2023-09-18 6.95 6.95 6.85 6.85 0.0M
2023-09-15 6.90 7.15 6.50 6.95 0.1M
2023-09-14 7.10 7.10 6.80 6.90 0.1M
2023-09-13 7.30 7.35 7.15 7.15 0.1M
2023-09-12 7.40 7.70 7.30 7.35 0.1M
2023-09-11 7.65 7.75 7.20 7.40 0.2M
2023-09-08 7.75 7.80 7.60 7.65 0.2M
2023-09-07 7.75 7.85 7.75 7.75 0.1M
2023-09-06 8.05 8.10 7.80 7.80 0.2M
2023-09-05 7.65 8.10 7.60 8.00 0.6M
2023-09-04 7.85 7.85 7.55 7.60 0.2M
2023-09-01 7.75 8.65 7.70 7.80 1.9M
2023-08-31 7.95 7.95 7.65 7.75 0.3M
2023-08-30 7.95 8.00 7.55 7.85 1.1M
2023-08-29 6.85 8.70 6.80 7.80 3.2M
2023-08-28 6.45 6.95 6.45 6.70 0.3M
2023-08-25 7.00 7.10 6.40 6.40 0.4M
2023-08-24 5.90 7.15 5.85 6.95 0.8M
2023-08-23 5.90 5.95 5.75 5.90 0.1M
2023-08-22 5.85 5.95 5.80 5.90 0.0M
2023-08-21 5.70 5.85 5.65 5.85 0.0M
2023-08-18 5.70 5.80 5.55 5.65 0.1M
2023-08-17 5.80 6.00 5.70 5.70 0.0M
2023-08-16 5.80 6.00 5.65 5.80 0.0M
2023-08-15 5.80 5.95 5.75 5.80 0.0M
2023-08-11 5.95 6.00 5.80 6.00 0.0M
2023-08-10 5.95 6.05 5.95 6.00 0.0M
2023-08-09 5.85 5.95 5.80 5.95 0.0M
2023-08-08 5.90 6.05 5.85 5.85 0.0M
2023-08-07 6.00 6.05 5.90 5.90 0.0M
2023-08-04 6.05 6.05 5.90 5.95 0.0M
2023-08-03 6.00 6.15 5.75 5.95 0.1M
2023-08-02 6.15 6.20 6.00 6.05 0.0M
2023-07-31 6.00 6.20 6.00 6.15 0.0M
2023-07-27 6.15 6.15 5.95 6.15 0.0M
2023-07-26 6.00 6.20 6.00 6.05 0.0M
2023-07-25 6.10 6.10 6.00 6.05 0.0M
2023-07-24 6.10 6.10 6.00 6.10 0.0M
2023-07-21 6.10 6.10 5.95 6.05 0.0M
2023-07-20 6.10 6.10 6.00 6.10 0.0M
2023-07-19 6.05 6.10 6.00 6.10 0.0M
2023-07-18 6.15 6.15 6.10 6.10 0.0M
2023-07-17 6.00 6.10 5.95 6.10 0.0M
2023-07-14 5.90 6.80 5.90 6.00 0.1M
2023-07-13 5.95 6.00 5.90 5.95 0.0M
2023-07-12 6.20 6.25 5.90 5.95 0.1M
2023-07-11 6.25 6.25 6.10 6.20 0.0M
2023-07-10 6.20 6.25 6.10 6.15 0.0M
2023-07-07 6.05 6.25 6.05 6.20 0.0M
2023-07-06 6.25 6.25 6.00 6.15 0.1M
2023-07-05 6.30 6.35 6.15 6.25 0.0M
2023-07-04 6.05 6.50 6.05 6.30 0.1M
2023-07-03 6.05 6.25 6.00 6.15 0.0M
2023-06-30 6.10 6.35 6.05 6.15 0.1M
2023-06-29 5.65 6.00 5.55 5.95 0.1M
2023-06-28 5.70 5.75 5.55 5.65 0.1M
2023-06-27 5.80 5.80 5.70 5.70 0.2M
2023-06-26 6.10 6.15 5.90 6.00 0.1M
2023-06-23 6.10 6.20 6.05 6.10 0.1M
2023-06-22 6.10 6.20 6.10 6.15 0.1M
2023-06-21 6.30 6.30 6.00 6.15 0.1M
2023-06-20 6.40 6.45 6.20 6.30 0.1M
2023-06-19 6.65 6.65 6.35 6.45 0.1M
2023-06-16 6.85 6.85 6.65 6.70 0.1M
2023-06-15 6.90 6.95 6.85 6.85 0.0M
2023-06-14 7.00 7.05 6.90 6.90 0.0M
2023-06-13 7.10 7.10 6.90 7.00 0.1M
2023-06-12 7.15 7.25 6.85 7.00 0.1M
2023-06-09 6.40 7.20 6.40 7.15 0.2M
2023-06-08 6.30 6.50 6.30 6.50 0.0M
2023-06-07 6.60 6.60 6.40 6.45 0.0M
2023-06-06 6.50 6.55 6.40 6.50 0.0M
2023-06-02 6.40 6.50 6.40 6.50 0.0M
2023-06-01 6.60 6.65 6.40 6.50 0.1M
2023-05-31 6.65 6.65 6.45 6.60 0.0M
2023-05-30 6.50 6.60 6.50 6.60 0.0M
2023-05-29 6.50 6.60 6.50 6.55 0.0M
2023-05-26 6.55 6.60 6.35 6.60 0.1M
2023-05-25 6.35 6.70 6.35 6.60 0.0M
2023-05-24 6.25 7.00 6.20 6.60 0.0M
2023-05-23 6.20 6.30 6.15 6.25 0.1M
2023-05-22 6.20 6.25 6.15 6.20 0.1M
2023-05-19 6.45 6.45 6.25 6.25 0.1M
2023-05-18 6.50 6.60 6.30 6.40 0.2M
2023-05-17 6.60 6.60 6.40 6.45 0.0M
2023-05-16 6.55 6.75 6.45 6.60 0.1M
2023-05-15 7.00 7.05 6.50 6.60 0.3M
2023-05-12 7.10 7.40 6.50 6.80 0.5M
2023-05-11 7.75 7.85 7.40 7.60 0.1M
2023-05-10 7.30 7.95 7.20 7.90 0.6M
2023-05-09 7.25 7.25 6.80 7.20 0.1M
2023-05-08 6.40 6.95 6.40 6.90 0.1M
2023-05-03 6.15 6.45 5.70 6.35 0.3M
2023-05-02 6.75 6.75 6.20 6.20 0.4M
2023-04-28 7.00 7.10 6.80 6.80 0.1M
2023-04-27 7.25 7.25 7.00 7.00 0.1M
2023-04-26 7.35 7.35 7.20 7.25 0.1M
2023-04-25 7.50 7.55 7.25 7.40 0.3M
2023-04-24 7.50 7.55 7.45 7.50 0.0M
2023-04-21 7.60 7.70 7.40 7.45 0.1M
2023-04-20 7.65 7.75 7.55 7.60 0.1M
2023-04-19 7.95 7.95 7.70 7.70 0.1M
2023-04-18 7.90 8.00 7.80 7.95 0.1M
2023-04-17 7.80 8.00 7.80 7.95 0.0M
2023-04-12 7.85 7.95 7.75 7.85 0.0M
2023-04-11 7.90 7.95 7.85 7.90 0.0M
2023-04-10 7.80 7.90 7.75 7.85 0.0M
2023-04-07 7.90 7.90 7.80 7.85 0.0M
2023-04-05 7.90 7.90 7.75 7.80 0.1M
2023-04-04 8.05 8.10 7.90 7.90 0.1M
2023-04-03 8.25 8.30 8.00 8.00 0.1M
2023-03-31 8.40 8.40 7.95 8.10 0.4M
2023-03-30 7.80 7.95 7.80 7.85 0.1M
2023-03-29 7.70 7.75 7.65 7.75 0.1M
2023-03-28 7.70 7.75 7.60 7.70 0.2M
2023-03-27 7.65 7.75 7.60 7.70 0.1M
2023-03-24 7.85 7.85 7.55 7.70 0.2M
2023-03-23 7.75 7.85 7.70 7.70 0.2M
2023-03-22 8.05 8.05 7.75 7.75 0.2M
2023-03-21 7.55 8.10 7.55 8.00 0.3M
2023-03-20 7.85 7.90 7.70 7.75 0.2M
2023-03-17 7.90 8.00 7.70 7.85 0.2M
2023-03-16 8.00 8.00 7.65 7.80 0.2M
2023-03-15 7.55 8.30 7.50 7.95 1.0M
2023-03-14 7.95 7.95 7.35 7.40 0.6M
2023-03-13 8.25 8.30 7.95 8.00 0.4M
2023-03-10 8.70 8.70 8.45 8.50 0.2M
2023-03-09 8.65 8.85 8.60 8.70 0.3M
2023-03-08 8.65 8.75 8.65 8.70 0.2M
2023-03-07 8.50 8.90 8.45 8.75 0.4M
2023-03-03 8.95 8.95 8.40 8.45 0.7M
2023-03-02 9.10 9.10 8.75 8.75 0.7M
2023-03-01 9.20 9.20 9.10 9.10 0.2M
2023-02-28 9.15 9.25 9.10 9.15 0.3M
2023-02-27 9.15 9.20 9.05 9.10 0.4M
2023-02-24 9.20 9.30 9.15 9.20 0.3M
2023-02-23 9.60 9.65 9.10 9.20 1.9M
2023-02-22 9.85 9.90 9.70 9.70 0.3M
2023-02-21 9.80 9.90 9.75 9.75 0.4M
2023-02-20 9.60 9.80 9.55 9.80 0.2M
2023-02-17 9.80 9.90 9.50 9.60 0.6M
2023-02-16 9.60 9.85 9.60 9.80 0.4M
2023-02-15 9.85 9.95 9.50 9.55 1.3M
2023-02-14 10.00 10.10 9.80 9.80 2.2M
2023-02-13 10.30 10.40 10.10 10.10 1.0M
2023-02-10 10.30 10.50 10.20 10.30 1.7M
2023-02-09 10.10 10.40 9.95 10.20 2.0M
2023-02-08 10.10 10.20 9.85 9.85 1.5M
2023-02-07 10.20 10.40 10.10 10.10 0.9M
2023-02-06 10.20 10.20 10.00 10.20 0.6M
2023-02-03 10.40 10.50 10.10 10.20 1.5M
2023-02-02 9.85 10.50 9.85 10.40 2.8M
2023-02-01 9.80 9.90 9.80 9.85 0.6M
2023-01-31 9.90 9.95 9.75 9.80 1.1M
2023-01-30 9.90 10.00 9.85 9.90 1.1M
2023-01-27 9.80 10.20 9.80 9.85 8.8M
2023-01-26 10.10 10.40 9.75 9.75 7.3M
2023-01-25 13.40 13.50 9.40 9.95 22.4M
2023-01-24 13.20 13.90 13.20 13.40 1.6M
2023-01-23 12.80 13.30 12.80 13.00 0.8M
2023-01-20 13.00 13.10 12.60 12.70 0.5M
2023-01-19 12.40 13.10 12.30 12.90 0.8M
2023-01-18 13.10 13.30 12.40 12.40 0.8M
2023-01-17 13.40 13.50 12.80 13.00 1.5M
2023-01-16 12.30 13.20 12.30 13.00 2.1M
2023-01-13 11.60 12.50 11.60 12.10 2.3M
2023-01-12 11.30 11.70 11.30 11.50 0.9M
2023-01-11 11.20 11.80 10.80 11.30 2.5M
2023-01-10 10.30 11.20 10.10 11.10 2.4M
2023-01-09 9.80 10.20 9.80 10.10 0.5M
2023-01-06 9.70 9.85 9.70 9.75 0.7M
2023-01-05 10.50 10.60 9.70 9.70 2.7M
2023-01-04 10.30 10.70 10.20 10.30 1.4M
2023-01-03 10.20 10.40 10.10 10.20 0.9M