Dexon Tech PCL

DEXONm
🏛️ Thaïlande →
1.30
Dernière Mise à Jour: 2025-10-03
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 2.24 2.24 2.18 2.22 0.5M
2023-12-27 2.20 2.28 2.20 2.24 0.2M
2023-12-26 2.26 2.28 2.18 2.20 0.3M
2023-12-25 2.36 2.36 2.24 2.24 0.4M
2023-12-22 2.40 2.40 2.26 2.26 0.6M
2023-12-21 2.50 2.50 2.34 2.36 1.3M
2023-12-20 2.20 2.34 2.20 2.28 1.0M
2023-12-19 2.12 2.28 2.12 2.20 1.8M
2023-12-18 2.14 2.16 2.08 2.10 0.3M
2023-12-15 2.06 2.14 2.06 2.12 0.7M
2023-12-14 2.04 2.08 2.04 2.04 0.0M
2023-12-13 2.08 2.08 2.02 2.02 0.2M
2023-12-12 2.12 2.12 2.08 2.10 0.2M
2023-12-08 2.06 2.12 2.06 2.08 0.3M
2023-12-07 2.10 2.10 2.00 2.04 0.2M
2023-12-06 2.14 2.22 2.08 2.08 1.3M
2023-12-04 2.10 2.14 2.10 2.12 0.1M
2023-12-01 2.08 2.14 2.08 2.10 0.1M
2023-11-30 2.08 2.14 2.00 2.08 0.3M
2023-11-29 2.14 2.14 2.08 2.08 0.2M
2023-11-28 2.08 2.14 2.08 2.10 0.3M
2023-11-27 2.10 2.12 2.06 2.08 0.1M
2023-11-24 2.12 2.12 1.98 2.10 0.6M
2023-11-23 2.14 2.16 2.08 2.10 0.3M
2023-11-22 2.12 2.16 2.06 2.14 0.4M
2023-11-21 2.08 2.12 2.06 2.10 0.9M
2023-11-20 1.99 2.10 1.98 2.06 0.6M
2023-11-17 1.89 2.18 1.89 2.02 2.7M
2023-11-16 1.91 1.94 1.88 1.88 0.4M
2023-11-15 1.89 2.02 1.88 1.91 1.2M
2023-11-14 1.91 1.92 1.89 1.89 0.2M
2023-11-13 1.97 1.99 1.91 1.91 0.2M
2023-11-10 1.99 1.99 1.94 1.96 0.4M
2023-11-09 2.06 2.06 1.95 1.99 0.1M
2023-11-08 2.16 2.16 2.04 2.06 0.3M
2023-11-07 2.14 2.18 2.04 2.08 0.5M
2023-11-06 2.26 2.26 2.10 2.10 0.5M
2023-11-03 1.83 2.36 1.83 2.18 2.2M
2023-11-02 1.83 1.87 1.82 1.83 0.1M
2023-11-01 1.78 1.85 1.78 1.82 0.2M
2023-10-31 1.84 1.86 1.80 1.80 0.3M
2023-10-30 1.88 1.90 1.84 1.84 0.1M
2023-10-27 1.96 1.97 1.84 1.88 0.5M
2023-10-26 2.02 2.04 1.95 1.95 0.4M
2023-10-25 2.12 2.12 2.02 2.02 0.2M
2023-10-24 2.08 2.08 2.00 2.04 0.2M
2023-10-20 2.20 2.20 2.08 2.08 0.4M
2023-10-19 2.18 2.24 2.18 2.18 0.1M
2023-10-18 2.28 2.28 2.18 2.20 0.7M
2023-10-17 2.28 2.30 2.22 2.28 0.7M
2023-10-16 2.32 2.32 2.26 2.30 0.5M
2023-10-12 2.40 2.40 2.36 2.36 0.2M
2023-10-11 2.32 2.42 2.32 2.38 0.5M
2023-10-10 2.32 2.50 2.30 2.32 0.2M
2023-10-09 2.30 2.34 2.28 2.32 0.2M
2023-10-06 2.38 2.44 2.32 2.32 0.4M
2023-10-05 2.38 2.44 2.36 2.36 0.2M
2023-10-04 2.30 2.38 2.24 2.34 0.7M
2023-10-03 2.44 2.44 2.30 2.32 1.5M
2023-10-02 2.54 2.54 2.46 2.46 0.4M
2023-09-29 2.52 2.56 2.50 2.50 0.5M
2023-09-28 2.56 2.58 2.52 2.52 0.4M
2023-09-27 2.52 2.62 2.52 2.54 0.6M
2023-09-26 2.66 2.68 2.50 2.50 1.0M
2023-09-25 2.66 2.68 2.60 2.64 0.6M
2023-09-22 2.66 2.70 2.64 2.66 0.7M
2023-09-21 2.68 2.72 2.66 2.66 0.5M
2023-09-20 2.72 2.72 2.66 2.66 0.6M
2023-09-19 2.74 2.76 2.72 2.72 0.3M
2023-09-18 2.74 2.76 2.70 2.76 0.6M
2023-09-15 2.76 2.76 2.72 2.74 0.1M
2023-09-14 2.70 2.74 2.68 2.74 0.4M
2023-09-13 2.76 2.80 2.70 2.70 0.7M
2023-09-12 2.76 2.78 2.72 2.76 0.6M
2023-09-11 2.84 2.84 2.76 2.76 0.8M
2023-09-08 2.84 2.88 2.82 2.82 0.3M
2023-09-07 2.90 2.90 2.82 2.82 0.6M
2023-09-06 2.90 2.92 2.88 2.88 0.5M
2023-09-05 2.88 2.92 2.84 2.90 0.5M
2023-09-04 2.86 2.88 2.80 2.88 1.1M
2023-09-01 3.00 3.00 2.88 2.88 1.7M
2023-08-31 3.04 3.06 2.94 2.96 2.1M
2023-08-30 2.80 3.08 2.80 3.08 6.2M
2023-08-29 2.78 2.82 2.76 2.80 1.1M
2023-08-28 2.82 2.84 2.74 2.74 1.5M
2023-08-25 2.74 2.84 2.72 2.78 2.9M
2023-08-24 2.66 2.74 2.66 2.74 1.4M
2023-08-23 2.70 2.74 2.66 2.66 1.7M
2023-08-22 2.64 2.72 2.64 2.68 1.5M
2023-08-21 2.72 2.74 2.62 2.62 2.5M
2023-08-18 2.84 2.86 2.72 2.72 2.5M
2023-08-17 2.84 2.84 2.78 2.82 1.0M
2023-08-16 2.86 2.86 2.76 2.82 4.1M
2023-08-15 3.22 3.22 3.12 3.12 0.5M
2023-08-11 3.24 3.24 3.18 3.18 0.7M
2023-08-10 3.22 3.24 3.16 3.22 0.6M
2023-08-09 3.18 3.20 3.12 3.20 1.2M
2023-08-08 3.30 3.32 3.16 3.16 2.6M
2023-08-07 3.16 3.30 3.08 3.30 3.4M
2023-08-04 3.10 3.20 3.10 3.14 1.7M
2023-08-03 3.20 3.22 3.04 3.08 2.5M
2023-08-02 3.40 3.42 3.18 3.18 3.6M
2023-07-31 3.42 3.48 3.38 3.40 2.1M
2023-07-27 3.42 3.50 3.36 3.46 2.8M
2023-07-26 3.48 3.48 3.34 3.38 2.5M
2023-07-25 3.56 3.60 3.46 3.46 8.6M
2023-07-24 3.42 3.50 3.34 3.50 7.5M
2023-07-21 3.32 3.40 3.16 3.40 8.0M
2023-07-20 3.36 3.46 3.30 3.30 8.6M
2023-07-19 3.34 3.56 3.32 3.38 22.1M
2023-07-18 3.20 3.40 3.14 3.34 17.3M
2023-07-17 3.12 3.22 3.06 3.20 6.5M
2023-07-14 3.10 3.20 3.10 3.12 5.5M
2023-07-13 2.92 3.20 2.92 3.06 9.8M
2023-07-12 3.18 3.18 2.90 2.92 5.7M
2023-07-11 3.22 3.34 3.12 3.14 7.1M
2023-07-10 3.24 3.24 3.14 3.18 4.6M
2023-07-07 3.00 3.30 2.98 3.24 11.5M
2023-07-06 2.82 3.04 2.82 3.04 7.4M
2023-07-05 2.90 2.94 2.86 2.86 1.7M
2023-07-04 2.92 2.98 2.86 2.88 3.5M
2023-07-03 2.70 2.90 2.64 2.90 5.6M
2023-06-30 2.64 2.70 2.58 2.66 1.6M
2023-06-29 2.50 2.66 2.50 2.60 1.1M
2023-06-28 2.60 2.60 2.50 2.50 1.0M
2023-06-27 2.56 2.66 2.54 2.58 1.1M
2023-06-26 2.72 2.72 2.54 2.54 0.8M
2023-06-23 2.62 2.70 2.62 2.66 0.5M
2023-06-22 2.64 2.72 2.60 2.64 1.1M
2023-06-21 2.80 2.80 2.60 2.62 1.7M
2023-06-20 2.76 2.80 2.74 2.76 0.7M
2023-06-19 2.78 2.78 2.72 2.74 0.8M
2023-06-16 2.82 2.90 2.76 2.80 1.9M
2023-06-15 3.00 3.04 2.82 2.82 3.6M
2023-06-14 3.04 3.06 2.96 2.96 2.6M
2023-06-13 2.96 3.10 2.94 3.04 8.4M
2023-06-12 2.94 3.04 2.90 2.96 8.5M
2023-06-09 2.84 2.96 2.80 2.96 6.4M
2023-06-08 2.74 2.80 2.72 2.80 2.4M
2023-06-07 2.78 2.78 2.70 2.74 0.8M
2023-06-06 2.76 2.82 2.72 2.74 1.9M
2023-06-02 2.78 2.80 2.74 2.74 0.5M
2023-06-01 2.86 2.86 2.74 2.74 1.6M
2023-05-31 2.84 2.92 2.82 2.84 1.8M
2023-05-30 2.88 2.94 2.80 2.82 2.5M
2023-05-29 2.92 2.94 2.86 2.88 1.8M
2023-05-26 2.92 2.98 2.86 2.86 2.7M
2023-05-25 2.98 3.00 2.94 2.94 1.6M
2023-05-24 2.90 3.04 2.90 2.98 3.9M
2023-05-23 2.76 2.96 2.76 2.90 6.1M
2023-05-22 2.78 2.78 2.70 2.74 2.8M
2023-05-19 3.10 3.12 2.80 2.80 5.9M
2023-05-18 3.20 3.24 3.12 3.12 2.4M
2023-05-17 3.26 3.30 3.18 3.18 2.8M
2023-05-16 3.26 3.26 3.12 3.22 5.1M
2023-05-15 3.36 3.40 3.28 3.28 10.8M
2023-05-12 3.26 3.36 3.18 3.32 18.8M
2023-05-11 3.24 3.28 3.14 3.24 7.4M
2023-05-10 3.26 3.28 3.10 3.28 10.6M
2023-05-09 3.14 3.30 3.10 3.28 12.8M
2023-05-08 2.94 3.20 2.90 3.14 25.9M
2023-05-03 2.52 2.92 2.52 2.86 30.5M
2023-05-02 2.68 2.68 2.52 2.54 6.8M
2023-04-28 2.92 2.96 2.66 2.68 7.9M
2023-04-27 3.20 3.22 2.80 2.88 11.3M
2023-04-26 3.34 3.34 3.16 3.20 6.5M
2023-04-25 3.56 3.66 3.30 3.32 18.0M
2023-04-24 3.60 3.62 3.52 3.54 2.6M
2023-04-21 3.78 3.78 3.56 3.58 8.7M
2023-04-20 4.10 4.12 3.74 3.76 16.7M
2023-04-19 4.16 4.16 4.08 4.08 5.6M
2023-04-18 4.12 4.22 4.12 4.16 15.4M
2023-04-17 4.08 4.16 4.08 4.10 7.2M
2023-04-12 4.12 4.14 4.06 4.10 9.4M
2023-04-11 4.32 4.32 4.08 4.10 28.1M
2023-04-10 4.28 4.32 4.18 4.28 38.6M
2023-04-07 4.14 4.30 4.10 4.30 63.9M
2023-04-05 4.26 4.30 4.06 4.12 48.5M
2023-04-04 4.44 4.50 4.14 4.22 63.8M
2023-04-03 4.74 4.78 4.44 4.44 99.1M
2023-03-31 4.56 5.30 4.54 4.62 526.6M