Chase Asia PCL (CHASE)

CHASE
🏛️ Thaïlande →
0.80
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
10:05 0.68 0.68 0.68 0.68 84.2K
10:10 0.68 0.68 0.68 0.68 66.8K
10:15 0.68 0.68 0.68 0.68 25.7K
10:20 0.68 0.68 0.68 0.68 4.2K
10:25 0.68 0.68 0.68 0.68 36.2K
10:35 0.68 0.69 0.68 0.69 65.1K
10:40 0.68 0.69 0.68 0.69 36.4K
10:45 0.68 0.68 0.68 0.68 23.2K
10:50 0.68 0.68 0.68 0.68 8.0K
10:55 0.68 0.68 0.68 0.68 50.0K
11:00 0.68 0.68 0.68 0.68 74.0K
11:10 0.69 0.69 0.69 0.69 50.1K
11:15 0.69 0.69 0.69 0.69 124.3K
11:20 0.69 0.69 0.69 0.69 23.1K
11:30 0.69 0.69 0.69 0.69 0.5K
11:35 0.69 0.69 0.69 0.69 12.0K
11:40 0.69 0.69 0.69 0.69 13.6K
11:45 0.69 0.69 0.69 0.69 0.5K
11:50 0.69 0.69 0.69 0.69 0.1K
11:55 0.68 0.69 0.68 0.69 71.0K
12:00 0.69 0.69 0.69 0.69 0.5K
12:20 0.69 0.69 0.69 0.69 1.0K
14:00 0.69 0.69 0.69 0.69 20.0K
14:05 0.69 0.69 0.69 0.69 30.5K
14:10 0.69 0.69 0.69 0.69 72.0K
14:15 0.69 0.70 0.69 0.70 0.3K
14:20 0.69 0.69 0.69 0.69 2.5K
14:25 0.69 0.70 0.69 0.70 187.0K
14:30 0.70 0.70 0.70 0.70 12.5K
14:35 0.70 0.70 0.70 0.70 111.2K
14:40 0.70 0.71 0.70 0.71 111.5K
14:45 0.71 0.71 0.71 0.71 9.5K
14:50 0.71 0.71 0.71 0.71 60.1K
14:55 0.70 0.71 0.70 0.71 7.2K
15:05 0.71 0.71 0.71 0.71 1.4K
15:10 0.71 0.71 0.71 0.71 0.2K
15:15 0.71 0.71 0.71 0.71 0.1K
15:20 0.71 0.71 0.70 0.70 28.0K
15:25 0.68 0.69 0.68 0.69 1,004.0K
15:30 0.69 0.69 0.69 0.69 29.5K
15:40 0.70 0.70 0.70 0.70 0.1K
15:45 0.69 0.69 0.69 0.69 60.8K
15:55 0.69 0.69 0.69 0.69 10.0K
16:05 0.69 0.69 0.69 0.69 2.0K
16:10 0.69 0.69 0.69 0.69 72.7K
16:15 0.69 0.69 0.69 0.69 13.1K
16:20 0.69 0.69 0.69 0.69 1.0K
16:25 0.68 0.69 0.68 0.69 43.6K
16:35 0.69 0.69 0.69 0.69 395.1K
17:45 0.69 0.69 0.69 0.69 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 0.70 0.84 0.69 0.80 56.9M
2025-09-26 0.69 0.70 0.68 0.69 1.7M
2025-09-25 0.69 0.71 0.67 0.68 2.8M
2025-09-24 0.69 0.71 0.68 0.69 3.1M
2025-09-23 0.72 0.74 0.67 0.68 8.7M
2025-09-22 0.75 0.80 0.71 0.72 24.5M
2025-09-19 0.77 0.79 0.74 0.74 18.6M
2025-09-18 0.71 0.76 0.69 0.76 9.5M
2025-09-17 0.73 0.73 0.70 0.70 4.1M
2025-09-16 0.74 0.76 0.72 0.72 10.4M
2025-09-15 0.69 0.74 0.68 0.74 14.2M
2025-09-12 0.69 0.70 0.67 0.68 7.3M
2025-09-11 0.71 0.74 0.66 0.68 16.7M
2025-09-10 0.77 0.80 0.70 0.72 17.5M
2025-09-09 0.75 0.85 0.72 0.78 53.8M
2025-09-08 0.62 0.72 0.61 0.69 23.2M
2025-09-05 0.61 0.63 0.60 0.61 4.1M
2025-09-04 0.61 0.63 0.60 0.60 2.5M
2025-09-03 0.59 0.61 0.59 0.61 1.6M
2025-09-02 0.60 0.60 0.59 0.60 0.3M
2025-09-01 0.59 0.60 0.59 0.60 0.3M
2025-08-29 0.60 0.60 0.58 0.59 0.8M
2025-08-28 0.58 0.60 0.58 0.59 0.8M
2025-08-27 0.59 0.60 0.58 0.58 1.3M
2025-08-26 0.61 0.61 0.59 0.59 0.7M
2025-08-25 0.60 0.63 0.60 0.60 1.3M
2025-08-22 0.61 0.62 0.60 0.60 0.6M
2025-08-21 0.61 0.61 0.59 0.60 1.0M
2025-08-20 0.63 0.63 0.59 0.60 2.6M
2025-08-19 0.61 0.67 0.61 0.62 4.5M
2025-08-18 0.60 0.66 0.60 0.61 5.5M
2025-08-15 0.57 0.64 0.57 0.59 7.1M
2025-08-14 0.69 0.70 0.56 0.57 10.5M
2025-08-13 0.71 0.71 0.69 0.70 0.7M
2025-08-08 0.71 0.71 0.68 0.70 2.1M
2025-08-07 0.66 0.75 0.65 0.70 14.7M
2025-08-06 0.61 0.69 0.61 0.67 15.0M
2025-08-05 0.59 0.61 0.59 0.61 0.5M
2025-08-04 0.59 0.60 0.58 0.59 0.4M
2025-08-01 0.61 0.61 0.59 0.59 0.7M
2025-07-31 0.63 0.63 0.60 0.60 3.1M
2025-07-30 0.60 0.64 0.59 0.63 4.9M
2025-07-29 0.59 0.61 0.58 0.59 0.9M
2025-07-25 0.58 0.62 0.58 0.59 5.6M
2025-07-24 0.58 0.60 0.57 0.57 0.7M
2025-07-23 0.58 0.60 0.58 0.60 1.2M
2025-07-22 0.61 0.61 0.57 0.57 1.8M
2025-07-21 0.60 0.61 0.60 0.61 0.9M
2025-07-18 0.60 0.61 0.59 0.60 0.8M
2025-07-17 0.60 0.63 0.58 0.59 3.5M
2025-07-16 0.59 0.64 0.59 0.60 5.1M
2025-07-15 0.55 0.59 0.55 0.58 2.9M
2025-07-14 0.54 0.56 0.53 0.55 1.1M
2025-07-11 0.53 0.56 0.53 0.55 1.0M
2025-07-09 0.54 0.54 0.53 0.54 0.4M
2025-07-08 0.53 0.54 0.52 0.53 1.0M
2025-07-07 0.55 0.56 0.53 0.55 0.4M
2025-07-04 0.55 0.58 0.53 0.55 3.3M
2025-07-03 0.51 0.55 0.51 0.55 2.8M
2025-07-02 0.50 0.51 0.49 0.51 0.3M
2025-07-01 0.50 0.51 0.49 0.50 0.7M
2025-06-30 0.51 0.51 0.49 0.51 0.4M
2025-06-27 0.51 0.52 0.50 0.51 0.3M
2025-06-26 0.50 0.53 0.50 0.51 1.6M
2025-06-25 0.51 0.51 0.49 0.49 0.6M
2025-06-24 0.47 0.52 0.47 0.50 1.3M
2025-06-23 0.50 0.50 0.48 0.48 0.6M
2025-06-20 0.49 0.51 0.49 0.50 0.2M
2025-06-19 0.50 0.50 0.47 0.49 0.4M
2025-06-18 0.49 0.52 0.48 0.49 1.5M
2025-06-17 0.50 0.51 0.49 0.50 0.8M
2025-06-16 0.54 0.54 0.49 0.50 4.1M
2025-06-13 0.57 0.60 0.54 0.54 5.0M
2025-06-12 0.62 0.62 0.59 0.59 2.4M
2025-06-11 0.63 0.64 0.61 0.61 0.5M
2025-06-10 0.61 0.64 0.61 0.63 2.7M
2025-06-09 0.60 0.62 0.60 0.60 1.1M
2025-06-06 0.61 0.62 0.60 0.60 0.7M
2025-06-05 0.61 0.61 0.60 0.61 0.4M
2025-06-04 0.61 0.61 0.59 0.60 0.6M
2025-05-30 0.59 0.61 0.59 0.61 0.7M
2025-05-29 0.61 0.62 0.59 0.60 1.4M
2025-05-28 0.62 0.62 0.60 0.61 2.2M
2025-05-27 0.65 0.65 0.61 0.62 0.9M
2025-05-26 0.63 0.65 0.62 0.64 1.6M
2025-05-23 0.61 0.62 0.60 0.62 0.9M
2025-05-22 0.60 0.63 0.60 0.61 1.6M
2025-05-21 0.61 0.62 0.60 0.60 1.1M
2025-05-20 0.60 0.62 0.59 0.62 2.5M
2025-05-19 0.62 0.63 0.61 0.61 3.1M
2025-05-16 0.63 0.66 0.63 0.63 2.4M
2025-05-15 0.70 0.71 0.62 0.63 7.6M
2025-05-14 0.78 0.78 0.73 0.74 1.9M
2025-05-13 0.77 0.79 0.76 0.77 1.4M
2025-05-09 0.79 0.79 0.76 0.77 2.8M
2025-05-08 0.78 0.83 0.77 0.78 11.8M
2025-05-07 0.73 0.82 0.72 0.78 11.2M
2025-05-06 0.74 0.74 0.70 0.72 2.7M
2025-05-02 0.76 0.77 0.73 0.73 4.1M
2025-04-30 0.78 0.79 0.74 0.74 6.7M
2025-04-29 0.72 0.79 0.71 0.77 11.1M
2025-04-28 0.73 0.74 0.71 0.71 1.7M
2025-04-25 0.73 0.76 0.73 0.73 2.8M
2025-04-24 0.74 0.76 0.72 0.72 2.4M
2025-04-23 0.71 0.76 0.71 0.74 6.1M
2025-04-22 0.65 0.72 0.65 0.72 4.2M
2025-04-21 0.68 0.68 0.66 0.67 3.4M
2025-04-18 0.69 0.69 0.68 0.68 2.8M
2025-04-17 0.65 0.69 0.65 0.69 3.9M
2025-04-16 0.63 0.66 0.63 0.64 2.2M
2025-04-11 0.65 0.65 0.62 0.64 1.4M
2025-04-10 0.65 0.66 0.63 0.63 3.7M
2025-04-09 0.60 0.64 0.59 0.61 2.8M
2025-04-08 0.64 0.64 0.59 0.60 4.7M
2025-04-04 0.68 0.68 0.64 0.66 4.6M
2025-04-03 0.66 0.69 0.66 0.68 2.9M
2025-04-02 0.67 0.71 0.66 0.67 6.7M
2025-04-01 0.68 0.71 0.66 0.66 7.9M
2025-03-31 0.65 0.71 0.64 0.68 7.1M
2025-03-28 0.72 0.75 0.70 0.70 5.4M
2025-03-27 0.74 0.79 0.72 0.72 10.8M
2025-03-26 0.86 0.86 0.72 0.75 20.9M
2025-03-25 0.89 0.89 0.82 0.86 14.0M
2025-03-24 0.83 0.89 0.80 0.89 34.4M
2025-03-21 0.79 0.85 0.76 0.76 9.1M
2025-03-20 0.88 0.95 0.79 0.80 43.3M
2025-03-19 0.63 0.82 0.63 0.82 18.1M
2025-03-18 0.61 0.66 0.61 0.63 3.8M
2025-03-17 0.60 0.62 0.60 0.61 0.8M
2025-03-14 0.59 0.62 0.59 0.61 1.8M
2025-03-13 0.64 0.64 0.60 0.61 2.2M
2025-03-12 0.66 0.67 0.62 0.63 2.2M
2025-03-11 0.64 0.68 0.64 0.66 1.4M
2025-03-10 0.68 0.69 0.66 0.66 2.3M
2025-03-07 0.64 0.69 0.64 0.68 10.8M
2025-03-06 0.63 0.66 0.62 0.63 4.1M
2025-03-05 0.60 0.65 0.59 0.62 5.9M
2025-03-04 0.58 0.61 0.58 0.59 1.2M
2025-03-03 0.62 0.62 0.59 0.60 1.3M
2025-02-28 0.61 0.62 0.60 0.62 1.7M
2025-02-27 0.63 0.64 0.60 0.61 0.9M
2025-02-26 0.60 0.64 0.60 0.64 2.2M
2025-02-25 0.63 0.63 0.58 0.60 2.8M
2025-02-24 0.63 0.63 0.62 0.63 1.0M
2025-02-21 0.64 0.65 0.62 0.63 1.9M
2025-02-20 0.65 0.65 0.62 0.63 2.2M
2025-02-19 0.64 0.67 0.61 0.65 9.6M
2025-02-18 0.62 0.65 0.62 0.63 2.2M
2025-02-17 0.61 0.62 0.59 0.62 2.0M
2025-02-14 0.65 0.65 0.59 0.61 4.2M
2025-02-13 0.64 0.66 0.63 0.64 1.4M
2025-02-11 0.63 0.65 0.63 0.64 0.9M
2025-02-10 0.64 0.64 0.61 0.63 0.8M
2025-02-07 0.63 0.67 0.61 0.64 4.1M
2025-02-06 0.66 0.66 0.63 0.63 1.3M
2025-02-05 0.65 0.68 0.65 0.66 1.4M
2025-02-04 0.66 0.67 0.65 0.66 0.9M
2025-02-03 0.65 0.67 0.62 0.66 3.2M
2025-01-31 0.71 0.72 0.66 0.68 3.0M
2025-01-30 0.73 0.74 0.71 0.71 1.5M
2025-01-29 0.73 0.76 0.72 0.73 3.5M
2025-01-28 0.72 0.73 0.71 0.73 1.0M
2025-01-27 0.71 0.76 0.71 0.73 4.5M
2025-01-24 0.71 0.71 0.69 0.71 1.4M
2025-01-23 0.70 0.72 0.69 0.70 2.2M
2025-01-22 0.67 0.75 0.67 0.69 8.1M
2025-01-21 0.62 0.68 0.61 0.67 7.0M
2025-01-20 0.62 0.63 0.60 0.61 2.5M
2025-01-17 0.63 0.65 0.61 0.63 1.9M
2025-01-16 0.63 0.64 0.58 0.63 8.8M
2025-01-15 0.63 0.63 0.59 0.60 6.6M
2025-01-14 0.69 0.70 0.62 0.62 7.3M
2025-01-13 0.67 0.78 0.64 0.70 12.2M
2025-01-10 0.76 0.78 0.65 0.67 17.4M
2025-01-09 0.82 0.84 0.72 0.75 7.1M
2025-01-08 0.91 0.91 0.83 0.84 5.3M
2025-01-07 0.93 0.95 0.90 0.91 3.1M
2025-01-06 0.96 0.96 0.93 0.93 0.8M
2025-01-03 0.94 0.96 0.93 0.95 0.4M
2025-01-02 0.98 0.98 0.93 0.94 1.4M