Finansia X PCL (FSX)

FSX
🏛️ Thaïlande →
1.15
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:55 1.18 1.18 1.18 1.18 0.9K
10:10 1.18 1.23 1.18 1.23 27.9K
10:15 1.21 1.21 1.18 1.18 4.0K
10:45 1.19 1.21 1.19 1.21 14.0K
10:50 1.21 1.23 1.18 1.18 31.0K
10:55 1.18 1.18 1.17 1.17 16.4K
11:00 1.17 1.17 1.17 1.17 1.8K
11:05 1.17 1.17 1.17 1.17 0.1K
11:10 1.17 1.17 1.17 1.17 0.5K
11:15 1.17 1.17 1.17 1.17 3.4K
11:40 1.19 1.19 1.19 1.19 0.1K
11:45 1.19 1.19 1.19 1.19 0.1K
12:20 1.17 1.17 1.17 1.17 5.0K
14:00 1.18 1.18 1.18 1.18 0.3K
14:05 1.18 1.18 1.18 1.18 0.8K
14:10 1.18 1.18 1.18 1.18 10.0K
14:40 1.18 1.18 1.18 1.18 9.9K
14:45 1.18 1.18 1.18 1.18 0.2K
15:05 1.17 1.17 1.17 1.17 2.5K
15:35 1.17 1.17 1.16 1.16 9.1K
15:45 1.17 1.17 1.17 1.17 0.3K
15:55 1.15 1.15 1.15 1.15 1.0K
16:10 1.16 1.16 1.16 1.16 1.0K
16:15 1.16 1.16 1.16 1.16 1.7K
16:20 1.15 1.15 1.15 1.15 14.0K
16:35 1.14 1.14 1.14 1.14 1.8K
17:45 1.14 1.14 1.14 1.14 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 1.09 1.16 1.09 1.15 0.0M
2025-09-30 1.19 1.19 1.12 1.16 0.0M
2025-09-29 1.11 1.19 1.11 1.16 0.0M
2025-09-26 1.15 1.17 1.11 1.15 0.0M
2025-09-25 1.18 1.23 1.14 1.14 0.2M
2025-09-24 1.09 1.19 1.09 1.18 0.2M
2025-09-23 1.10 1.11 1.10 1.11 0.0M
2025-09-22 1.10 1.11 1.09 1.10 0.0M
2025-09-19 1.09 1.12 1.08 1.11 0.0M
2025-09-18 1.09 1.13 1.08 1.13 0.0M
2025-09-17 1.09 1.10 1.08 1.09 0.1M
2025-09-16 1.10 1.10 1.08 1.10 0.0M
2025-09-15 1.10 1.10 1.07 1.09 0.2M
2025-09-12 1.09 1.10 1.09 1.10 0.0M
2025-09-11 1.11 1.12 1.09 1.11 0.0M
2025-09-10 1.08 1.13 1.08 1.11 0.0M
2025-09-09 1.10 1.10 1.07 1.09 0.1M
2025-09-08 1.13 1.16 1.10 1.10 0.2M
2025-09-05 1.16 1.19 1.09 1.17 0.1M
2025-09-04 1.20 1.20 1.17 1.19 0.0M
2025-09-03 1.22 1.22 1.15 1.20 0.1M
2025-09-02 1.20 1.22 1.19 1.22 0.0M
2025-09-01 1.19 1.21 1.19 1.20 0.0M
2025-08-29 1.20 1.20 1.15 1.20 0.0M
2025-08-28 1.20 1.20 1.14 1.20 0.0M
2025-08-27 1.17 1.22 1.16 1.20 0.0M
2025-08-26 1.20 1.23 1.16 1.16 0.1M
2025-08-25 1.22 1.24 1.22 1.22 0.0M
2025-08-22 1.23 1.24 1.21 1.22 0.1M
2025-08-21 1.23 1.23 1.21 1.23 0.0M
2025-08-20 1.23 1.24 1.22 1.22 0.0M
2025-08-19 1.23 1.24 1.21 1.24 0.1M
2025-08-18 1.24 1.24 1.22 1.23 0.0M
2025-08-15 1.22 1.24 1.22 1.23 0.1M
2025-08-14 1.23 1.24 1.21 1.22 0.2M
2025-08-13 1.20 1.24 1.20 1.22 0.2M
2025-08-08 1.23 1.25 1.23 1.24 0.4M
2025-08-07 1.23 1.25 1.19 1.20 0.5M
2025-08-06 1.26 1.26 1.23 1.24 0.2M
2025-08-05 1.28 1.31 1.25 1.26 0.2M
2025-08-04 1.31 1.31 1.27 1.28 0.1M
2025-08-01 1.30 1.34 1.28 1.30 0.1M
2025-07-31 1.28 1.30 1.28 1.30 0.1M
2025-07-30 1.29 1.30 1.28 1.28 0.1M
2025-07-29 1.20 1.30 1.20 1.26 0.1M
2025-07-25 1.28 1.33 1.26 1.26 0.1M
2025-07-24 1.31 1.31 1.25 1.28 0.1M
2025-07-23 1.29 1.31 1.25 1.29 0.1M
2025-07-22 1.30 1.32 1.26 1.28 0.2M
2025-07-21 1.27 1.30 1.27 1.30 0.0M
2025-07-18 1.24 1.30 1.24 1.27 0.2M
2025-07-17 1.26 1.31 1.26 1.28 0.4M
2025-07-16 1.24 1.26 1.20 1.25 0.2M
2025-07-15 1.15 1.34 1.15 1.24 0.8M
2025-07-14 1.14 1.18 1.14 1.14 0.2M
2025-07-11 1.10 1.16 1.08 1.10 0.5M
2025-07-09 1.05 1.09 1.05 1.07 0.0M
2025-07-08 1.09 1.09 1.03 1.09 0.0M
2025-07-07 1.09 1.09 1.02 1.09 0.1M
2025-07-04 1.01 1.10 1.01 1.09 0.2M
2025-07-03 0.98 1.03 0.97 1.03 0.1M
2025-07-02 0.97 0.99 0.95 0.99 0.1M
2025-07-01 0.93 1.00 0.93 1.00 0.2M
2025-06-30 0.93 0.94 0.91 0.94 0.2M
2025-06-27 0.97 0.97 0.93 0.95 0.2M
2025-06-26 1.00 1.00 0.92 0.95 0.3M
2025-06-25 1.00 1.01 0.97 0.99 0.1M
2025-06-24 0.98 1.00 0.94 1.00 0.1M
2025-06-23 0.97 1.02 0.93 0.93 0.4M
2025-06-20 0.96 0.97 0.96 0.96 0.0M
2025-06-19 0.96 0.97 0.94 0.94 0.1M
2025-06-18 0.98 0.99 0.95 0.96 0.1M
2025-06-17 0.93 0.98 0.93 0.98 0.1M
2025-06-16 0.97 0.97 0.93 0.93 0.2M
2025-06-13 0.98 0.99 0.95 0.97 0.0M
2025-06-12 1.00 1.00 0.98 0.98 0.0M
2025-06-11 0.97 1.03 0.95 0.98 0.3M
2025-06-10 0.99 1.00 0.97 0.97 0.1M
2025-06-09 0.98 1.01 0.95 0.99 0.0M
2025-06-06 1.01 1.01 0.97 0.97 0.1M
2025-06-05 1.02 1.02 1.01 1.01 0.0M
2025-06-04 1.02 1.02 0.99 0.99 0.0M
2025-05-30 1.03 1.03 1.00 1.02 0.0M
2025-05-29 1.02 1.04 1.02 1.03 0.1M
2025-05-28 1.00 1.03 1.00 1.02 0.1M
2025-05-27 1.06 1.09 0.99 1.00 0.6M
2025-05-26 1.14 1.14 1.04 1.05 0.5M
2025-05-23 1.17 1.17 1.12 1.14 0.2M
2025-05-22 1.25 1.25 1.14 1.20 0.0M
2025-05-21 1.20 1.20 1.18 1.20 0.0M
2025-05-20 1.22 1.22 1.19 1.19 0.0M
2025-05-19 1.19 1.22 1.17 1.22 0.1M
2025-05-16 1.20 1.21 1.19 1.19 0.0M
2025-05-15 1.31 1.31 1.20 1.20 0.2M
2025-05-14 1.29 1.29 1.26 1.27 0.0M
2025-05-13 1.26 1.27 1.26 1.27 0.0M
2025-05-09 1.31 1.32 1.25 1.25 0.1M
2025-05-08 1.34 1.44 1.28 1.28 0.6M
2025-05-07 1.30 1.33 1.30 1.32 0.0M
2025-05-06 1.35 1.35 1.29 1.29 0.0M
2025-05-02 1.33 1.33 1.29 1.32 0.1M
2025-04-30 1.35 1.35 1.33 1.33 0.0M
2025-04-29 1.35 1.35 1.30 1.30 0.0M
2025-04-28 1.28 1.29 1.28 1.28 0.0M
2025-04-25 1.27 1.38 1.27 1.38 0.1M
2025-04-24 1.29 1.29 1.27 1.27 0.0M
2025-04-23 1.27 1.31 1.27 1.29 0.0M
2025-04-22 1.27 1.30 1.27 1.30 0.0M
2025-04-21 1.29 1.29 1.26 1.28 0.0M
2025-04-18 1.27 1.31 1.24 1.29 0.1M
2025-04-17 1.37 1.38 1.30 1.30 0.0M
2025-04-16 1.25 1.37 1.25 1.37 0.0M
2025-04-11 1.26 1.28 1.25 1.25 0.0M
2025-04-10 1.25 1.28 1.22 1.27 0.0M
2025-04-09 1.24 1.24 1.16 1.22 0.1M
2025-04-08 1.26 1.26 1.22 1.24 0.7M
2025-04-04 1.56 1.59 1.10 1.10 0.4M
2025-04-03 1.57 1.60 1.56 1.56 0.0M
2025-04-02 1.60 1.62 1.56 1.57 0.1M
2025-04-01 1.58 1.60 1.56 1.59 0.0M
2025-03-31 1.59 1.60 1.55 1.56 0.0M
2025-03-28 1.59 1.59 1.59 1.59 0.0M
2025-03-27 1.61 1.61 1.58 1.58 0.0M
2025-03-26 1.54 1.59 1.54 1.59 0.0M
2025-03-25 1.60 1.60 1.60 1.60 0.0M
2025-03-24 1.54 1.59 1.51 1.57 0.0M
2025-03-21 1.60 1.60 1.55 1.55 0.0M
2025-03-20 1.60 1.62 1.60 1.61 0.0M
2025-03-19 1.58 1.58 1.56 1.58 0.0M
2025-03-18 1.60 1.60 1.60 1.60 0.0M
2025-03-17 1.59 1.60 1.59 1.60 0.0M
2025-03-14 1.60 1.60 1.59 1.59 0.0M
2025-03-13 1.60 1.60 1.55 1.60 0.0M
2025-03-12 1.61 1.61 1.60 1.60 0.0M
2025-03-11 1.65 1.65 1.59 1.60 0.0M
2025-03-10 1.60 1.61 1.60 1.60 0.1M
2025-03-07 1.58 1.58 1.56 1.56 0.0M
2025-03-06 1.66 1.70 1.55 1.57 0.0M
2025-03-05 1.55 1.55 1.54 1.54 0.1M
2025-03-04 1.56 1.56 1.50 1.53 0.0M
2025-03-03 1.57 1.59 1.56 1.56 0.0M
2025-02-28 1.62 1.65 1.52 1.60 0.1M
2025-02-27 1.70 1.70 1.62 1.69 0.0M
2025-02-26 1.70 1.70 1.69 1.69 0.1M
2025-02-25 1.71 1.71 1.69 1.70 0.0M
2025-02-24 1.69 1.71 1.69 1.71 0.0M
2025-02-21 1.68 1.69 1.65 1.69 0.0M
2025-02-20 1.70 1.70 1.68 1.68 0.0M
2025-02-19 1.62 1.71 1.61 1.70 0.0M
2025-02-18 1.60 1.68 1.60 1.62 0.0M
2025-02-17 1.58 1.75 1.58 1.61 0.0M
2025-02-14 1.68 1.72 1.68 1.70 0.1M
2025-02-13 1.65 1.69 1.65 1.69 0.0M
2025-02-11 1.64 1.70 1.64 1.70 0.0M
2025-02-10 1.70 1.70 1.67 1.67 0.0M
2025-02-07 1.68 1.70 1.65 1.68 0.1M
2025-02-06 1.72 1.72 1.66 1.68 0.1M
2025-02-05 1.68 1.71 1.67 1.68 0.1M
2025-02-04 1.69 1.71 1.66 1.66 0.1M
2025-02-03 1.71 1.72 1.66 1.66 0.0M
2025-01-31 1.80 1.80 1.68 1.72 0.1M
2025-01-30 1.78 1.80 1.72 1.80 0.0M
2025-01-29 1.79 1.79 1.78 1.78 0.0M
2025-01-28 1.76 1.79 1.76 1.79 0.1M
2025-01-27 1.75 1.77 1.73 1.76 0.1M
2025-01-24 1.79 1.79 1.72 1.75 0.0M
2025-01-23 1.82 1.82 1.77 1.77 0.0M
2025-01-22 1.84 1.84 1.78 1.80 0.0M
2025-01-21 1.80 1.81 1.77 1.77 0.0M
2025-01-20 1.82 1.91 1.80 1.81 1.4M
2025-01-17 1.92 1.96 1.90 1.91 0.1M
2025-01-16 2.02 2.02 2.00 2.00 0.0M
2025-01-15 2.02 2.04 1.91 1.99 0.0M
2025-01-14 2.06 2.06 1.96 2.02 0.0M
2025-01-13 1.96 2.00 1.95 1.96 0.0M
2025-01-10 2.02 2.02 1.96 1.96 0.0M
2025-01-09 2.02 2.02 1.99 1.99 0.0M
2025-01-08 2.02 2.02 1.98 2.00 0.0M
2025-01-07 2.06 2.06 2.00 2.02 0.0M
2025-01-06 2.06 2.06 2.02 2.02 0.0M
2025-01-03 2.06 2.06 2.04 2.04 0.0M
2025-01-02 2.08 2.08 2.06 2.06 0.0M