FTSE SET Mid Small Cap (FTFSTHMS)

FTFSTHMS
🏛️ Thaïlande →
1,473.33
Dernière Mise à Jour: 2025-09-26
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 1,974.62 1,990.81 1,974.62 1,990.01 1,532.7M
2023-12-27 1,972.18 1,981.76 1,971.35 1,974.62 1,541.0M
2023-12-26 1,962.30 1,972.18 1,959.55 1,972.18 1,466.3M
2023-12-25 1,958.99 1,964.38 1,956.98 1,962.30 1,072.7M
2023-12-22 1,962.21 1,964.97 1,950.24 1,958.99 1,560.7M
2023-12-21 1,948.52 1,964.19 1,941.82 1,962.21 2,123.3M
2023-12-20 1,934.35 1,955.54 1,934.35 1,948.52 2,454.6M
2023-12-19 1,938.25 1,940.21 1,931.12 1,934.35 1,552.0M
2023-12-18 1,936.03 1,944.50 1,931.84 1,938.25 1,287.1M
2023-12-15 1,920.30 1,954.19 1,920.30 1,936.03 1,995.2M
2023-12-14 1,890.84 1,924.45 1,890.84 1,920.30 1,566.9M
2023-12-13 1,914.12 1,914.12 1,886.76 1,890.84 1,827.6M
2023-12-12 1,939.48 1,943.37 1,910.85 1,914.12 1,765.9M
2023-12-08 1,946.84 1,954.48 1,936.20 1,939.48 1,756.5M
2023-12-07 1,961.03 1,961.03 1,939.69 1,946.84 1,806.2M
2023-12-06 1,944.17 1,964.56 1,944.17 1,961.03 1,821.5M
2023-12-04 1,944.32 1,953.35 1,939.39 1,944.17 1,685.7M
2023-12-01 1,940.96 1,954.32 1,939.52 1,944.32 1,420.9M
2023-11-30 1,957.58 1,959.38 1,934.45 1,940.96 3,140.9M
2023-11-29 1,967.26 1,974.31 1,956.77 1,957.58 1,887.9M
2023-11-28 1,952.29 1,972.97 1,952.29 1,967.26 1,522.0M
2023-11-27 1,957.75 1,959.35 1,942.31 1,952.29 1,520.9M
2023-11-24 1,976.91 1,983.06 1,957.75 1,957.75 1,672.1M
2023-11-23 1,976.12 1,983.46 1,969.38 1,976.91 1,944.0M
2023-11-22 1,981.77 1,983.65 1,965.67 1,976.12 1,809.4M
2023-11-21 1,975.69 1,986.10 1,975.69 1,981.77 1,720.7M
2023-11-20 1,962.42 1,975.69 1,958.39 1,975.69 1,599.3M
2023-11-17 1,954.39 1,970.70 1,944.47 1,962.42 1,600.2M
2023-11-16 1,963.93 1,967.91 1,943.25 1,954.39 1,845.2M
2023-11-15 1,916.49 1,964.04 1,916.49 1,963.93 2,302.0M
2023-11-14 1,923.17 1,926.12 1,900.47 1,916.49 2,634.9M
2023-11-13 1,938.11 1,940.23 1,913.65 1,923.17 2,136.9M
2023-11-10 1,961.93 1,961.93 1,934.91 1,938.11 2,114.6M
2023-11-09 1,980.78 1,980.78 1,942.47 1,961.93 1,889.6M
2023-11-08 1,972.24 1,987.99 1,972.24 1,980.78 1,714.6M
2023-11-07 1,984.91 1,987.64 1,972.24 1,972.24 1,505.1M
2023-11-06 1,993.92 2,011.78 1,984.91 1,984.91 1,699.4M
2023-11-03 1,968.26 2,001.19 1,968.26 1,993.92 1,869.4M
2023-11-02 1,931.39 1,972.72 1,931.39 1,968.26 1,820.2M
2023-11-01 1,932.47 1,942.37 1,920.89 1,931.39 1,548.8M
2023-10-31 1,950.23 1,952.38 1,922.25 1,932.47 1,456.7M
2023-10-30 1,943.09 1,952.82 1,933.42 1,950.23 1,194.9M
2023-10-27 1,925.13 1,945.30 1,909.77 1,943.09 1,653.6M
2023-10-26 1,969.46 1,969.46 1,924.73 1,925.13 1,762.1M
2023-10-25 1,959.80 1,986.52 1,959.80 1,969.46 1,474.5M
2023-10-24 1,963.48 1,966.92 1,949.36 1,959.80 1,621.0M
2023-10-20 2,002.31 2,002.31 1,963.12 1,963.48 2,127.8M
2023-10-19 2,019.47 2,019.47 1,999.05 2,002.31 1,518.5M
2023-10-18 2,028.58 2,035.33 2,012.28 2,019.47 2,662.4M
2023-10-17 2,019.39 2,041.07 2,019.39 2,028.58 1,471.0M
2023-10-16 2,059.62 2,059.62 2,003.35 2,019.39 2,531.5M
2023-10-12 2,066.08 2,071.96 2,057.46 2,059.62 1,510.3M
2023-10-11 2,033.06 2,066.81 2,033.06 2,066.08 2,256.3M
2023-10-10 2,029.41 2,043.68 2,027.07 2,033.06 1,791.3M
2023-10-09 2,043.97 2,043.97 2,019.69 2,029.41 2,197.0M
2023-10-06 2,062.46 2,071.97 2,040.91 2,043.97 1,857.2M
2023-10-05 2,066.51 2,072.50 2,055.42 2,062.46 1,821.5M
2023-10-04 2,058.87 2,069.11 2,036.64 2,066.51 2,066.2M
2023-10-03 2,085.73 2,085.73 2,052.78 2,058.87 2,296.3M
2023-10-02 2,098.00 2,101.45 2,085.73 2,085.73 1,882.8M
2023-09-29 2,091.45 2,110.27 2,091.45 2,098.00 1,877.7M
2023-09-28 2,106.68 2,121.19 2,091.45 2,091.45 2,315.6M
2023-09-27 2,106.67 2,108.23 2,092.13 2,106.68 1,784.9M
2023-09-26 2,128.46 2,137.79 2,106.67 2,106.67 2,306.3M
2023-09-25 2,146.85 2,150.62 2,127.67 2,128.46 1,660.1M
2023-09-22 2,132.78 2,150.02 2,124.88 2,146.85 2,128.3M
2023-09-21 2,120.64 2,138.21 2,117.16 2,132.78 1,575.2M
2023-09-20 2,144.73 2,144.73 2,114.81 2,120.64 2,186.4M
2023-09-19 2,149.15 2,158.00 2,143.14 2,144.73 1,703.7M
2023-09-18 2,166.02 2,166.02 2,147.96 2,149.15 1,787.0M
2023-09-15 2,170.88 2,180.22 2,166.00 2,166.02 1,837.8M
2023-09-14 2,157.94 2,174.43 2,154.22 2,170.88 1,861.6M
2023-09-13 2,178.96 2,183.21 2,157.94 2,157.94 2,247.8M
2023-09-12 2,180.30 2,187.80 2,178.96 2,178.96 2,440.2M
2023-09-11 2,181.59 2,187.85 2,171.43 2,180.30 2,318.2M
2023-09-08 2,185.31 2,189.94 2,181.59 2,181.59 2,178.1M
2023-09-07 2,179.79 2,191.87 2,177.89 2,185.31 2,402.4M
2023-09-06 2,184.30 2,191.20 2,172.03 2,179.79 2,900.4M
2023-09-05 2,184.39 2,194.36 2,183.02 2,184.30 2,944.3M
2023-09-04 2,201.46 2,209.00 2,182.16 2,184.39 3,390.4M
2023-09-01 2,217.21 2,223.26 2,199.34 2,201.46 3,457.3M
2023-08-31 2,228.35 2,230.49 2,211.53 2,217.21 4,461.1M
2023-08-30 2,208.67 2,230.35 2,208.67 2,228.35 3,174.8M
2023-08-29 2,196.73 2,211.56 2,196.73 2,208.67 3,509.7M
2023-08-28 2,191.37 2,202.25 2,191.37 2,196.73 3,539.5M
2023-08-25 2,178.57 2,191.52 2,174.96 2,191.37 2,829.3M
2023-08-24 2,167.78 2,186.00 2,167.78 2,178.57 3,063.5M
2023-08-23 2,158.28 2,171.87 2,157.95 2,167.78 3,714.8M
2023-08-22 2,130.01 2,160.82 2,130.01 2,158.28 4,142.2M
2023-08-21 2,121.82 2,132.48 2,117.39 2,130.01 2,237.0M
2023-08-18 2,124.96 2,131.41 2,117.84 2,121.82 2,812.1M
2023-08-17 2,102.88 2,129.78 2,102.88 2,124.96 2,522.2M
2023-08-16 2,106.79 2,107.03 2,084.20 2,102.88 2,802.0M
2023-08-15 2,127.74 2,127.74 2,101.53 2,106.79 2,412.2M
2023-08-11 2,117.71 2,131.28 2,114.53 2,127.74 2,742.0M
2023-08-10 2,103.39 2,117.71 2,099.96 2,117.71 2,333.5M
2023-08-09 2,078.88 2,103.47 2,077.75 2,103.39 1,899.3M
2023-08-08 2,097.85 2,103.80 2,078.88 2,078.88 1,550.8M
2023-08-07 2,098.34 2,109.11 2,079.45 2,097.85 2,135.4M
2023-08-04 2,091.29 2,107.88 2,091.29 2,098.34 2,276.7M
2023-08-03 2,114.82 2,114.82 2,088.42 2,091.29 2,622.1M
2023-08-02 2,130.27 2,134.43 2,111.35 2,114.82 3,174.9M
2023-07-31 2,113.69 2,130.27 2,112.96 2,130.27 3,107.5M
2023-07-27 2,082.18 2,116.91 2,079.89 2,113.69 2,538.7M
2023-07-26 2,088.82 2,091.72 2,074.21 2,082.18 1,538.5M
2023-07-25 2,081.64 2,093.89 2,080.14 2,088.82 1,458.8M
2023-07-24 2,100.15 2,103.05 2,078.93 2,081.64 1,720.2M
2023-07-21 2,094.72 2,104.26 2,085.02 2,100.15 2,007.4M
2023-07-20 2,118.70 2,124.47 2,093.90 2,094.72 2,030.6M
2023-07-19 2,105.19 2,128.85 2,102.49 2,118.70 2,425.2M
2023-07-18 2,110.36 2,115.58 2,096.56 2,105.19 1,994.0M
2023-07-17 2,086.80 2,112.79 2,086.80 2,110.36 2,843.1M
2023-07-14 2,050.96 2,086.80 2,050.96 2,086.80 1,684.7M
2023-07-13 2,044.52 2,053.34 2,036.53 2,050.96 1,329.7M
2023-07-12 2,067.52 2,075.28 2,043.58 2,044.52 2,209.2M
2023-07-11 2,073.33 2,081.55 2,064.35 2,067.52 1,572.6M
2023-07-10 2,073.58 2,078.20 2,058.18 2,073.33 1,216.6M
2023-07-07 2,081.58 2,086.08 2,060.90 2,073.58 1,271.3M
2023-07-06 2,107.41 2,107.41 2,077.37 2,081.58 1,778.9M
2023-07-05 2,123.47 2,124.74 2,105.56 2,107.41 1,626.9M
2023-07-04 2,112.88 2,131.11 2,112.77 2,123.47 1,705.5M
2023-07-03 2,106.93 2,116.31 2,095.13 2,112.88 1,265.7M
2023-06-30 2,080.60 2,115.32 2,080.60 2,106.93 2,472.6M
2023-06-29 2,054.55 2,092.74 2,051.70 2,080.60 1,837.7M
2023-06-28 2,063.94 2,075.53 2,054.55 2,054.55 1,843.1M
2023-06-27 2,067.81 2,088.17 2,063.94 2,063.94 1,437.0M
2023-06-26 2,111.94 2,111.94 2,067.81 2,067.81 2,086.0M
2023-06-23 2,125.21 2,125.21 2,100.03 2,111.94 1,475.2M
2023-06-22 2,147.42 2,151.22 2,122.32 2,125.21 1,889.2M
2023-06-21 2,173.08 2,174.19 2,145.33 2,147.42 1,752.8M
2023-06-20 2,177.87 2,189.22 2,172.84 2,173.08 1,584.1M
2023-06-19 2,189.08 2,189.08 2,174.22 2,177.87 1,291.8M
2023-06-16 2,194.21 2,206.32 2,175.31 2,189.08 1,827.7M
2023-06-15 2,216.75 2,218.72 2,191.32 2,194.21 1,654.2M
2023-06-14 2,219.53 2,227.59 2,214.35 2,216.75 1,721.7M
2023-06-13 2,203.60 2,222.78 2,203.60 2,219.53 1,744.0M
2023-06-12 2,209.54 2,209.54 2,199.00 2,203.60 1,230.1M
2023-06-09 2,205.36 2,213.40 2,200.23 2,209.54 1,766.0M
2023-06-08 2,178.87 2,205.36 2,172.73 2,205.36 2,256.0M
2023-06-07 2,169.02 2,178.87 2,159.60 2,178.87 1,884.5M
2023-06-06 2,178.29 2,188.63 2,166.50 2,169.02 1,506.2M
2023-06-02 2,169.78 2,180.91 2,169.78 2,178.29 1,377.2M
2023-06-01 2,183.22 2,188.54 2,169.19 2,169.78 1,521.6M
2023-05-31 2,180.80 2,186.09 2,168.71 2,183.22 2,653.4M
2023-05-30 2,187.78 2,190.18 2,177.60 2,180.80 1,663.6M
2023-05-29 2,180.09 2,192.43 2,180.09 2,187.78 1,629.4M
2023-05-26 2,184.74 2,186.25 2,173.23 2,180.09 1,409.3M
2023-05-25 2,188.66 2,192.44 2,178.65 2,184.74 1,545.7M
2023-05-24 2,189.76 2,198.01 2,178.65 2,188.66 1,770.3M
2023-05-23 2,163.34 2,190.64 2,156.86 2,189.76 1,869.4M
2023-05-22 2,144.50 2,163.34 2,104.58 2,163.34 2,634.6M
2023-05-19 2,164.12 2,165.02 2,141.19 2,144.50 2,140.8M
2023-05-18 2,161.13 2,184.22 2,161.13 2,164.12 2,002.9M
2023-05-17 2,193.89 2,198.32 2,156.47 2,161.13 2,288.3M
2023-05-16 2,194.93 2,197.98 2,185.30 2,193.89 2,369.0M
2023-05-15 2,231.63 2,238.04 2,187.60 2,194.93 3,175.3M
2023-05-12 2,237.50 2,237.50 2,210.74 2,231.63 2,889.3M
2023-05-11 2,252.64 2,257.50 2,233.31 2,237.50 2,391.4M
2023-05-10 2,245.20 2,256.60 2,242.12 2,252.64 1,899.9M
2023-05-09 2,239.76 2,252.73 2,228.39 2,245.20 1,843.2M
2023-05-08 2,202.60 2,239.76 2,202.60 2,239.76 1,605.7M
2023-05-03 2,199.15 2,216.50 2,167.86 2,216.50 2,030.2M
2023-05-02 2,217.05 2,217.05 2,187.87 2,199.15 1,724.0M
2023-04-28 2,215.44 2,231.65 2,212.73 2,217.05 1,513.0M
2023-04-27 2,219.82 2,219.82 2,203.15 2,215.44 1,648.5M
2023-04-26 2,214.93 2,227.53 2,202.24 2,219.82 1,807.4M
2023-04-25 2,254.76 2,258.87 2,214.93 2,214.93 2,296.1M
2023-04-24 2,263.48 2,264.62 2,252.63 2,254.76 1,271.0M
2023-04-21 2,274.87 2,278.08 2,250.35 2,263.48 1,842.4M
2023-04-20 2,295.14 2,296.80 2,270.16 2,274.87 1,882.0M
2023-04-19 2,327.60 2,327.60 2,295.14 2,295.14 2,050.0M
2023-04-18 2,329.98 2,337.12 2,321.36 2,327.60 1,744.8M
2023-04-17 2,314.75 2,333.46 2,312.77 2,329.98 1,889.3M
2023-04-13 2,314.75 2,314.75 2,314.75 2,314.75 1,575.3M
2023-04-12 2,318.64 2,322.34 2,300.65 2,314.75 1,575.3M
2023-04-11 2,312.00 2,319.76 2,312.00 2,318.64 1,816.4M
2023-04-10 2,298.74 2,316.94 2,291.41 2,312.00 2,075.9M
2023-04-07 2,292.25 2,305.76 2,292.25 2,298.74 2,046.5M
2023-04-05 2,328.58 2,331.92 2,292.19 2,292.25 2,366.7M
2023-04-04 2,339.46 2,345.17 2,327.14 2,328.58 2,206.5M
2023-04-03 2,332.61 2,343.93 2,330.98 2,339.46 1,966.6M
2023-03-31 2,329.82 2,340.63 2,329.34 2,332.61 1,936.7M
2023-03-30 2,350.17 2,350.28 2,329.67 2,329.82 2,417.7M
2023-03-29 2,350.48 2,358.33 2,339.51 2,350.17 2,021.5M
2023-03-28 2,325.75 2,350.48 2,325.75 2,350.48 2,135.6M
2023-03-27 2,322.93 2,329.67 2,320.18 2,325.75 1,711.3M
2023-03-24 2,329.09 2,336.88 2,317.56 2,322.93 2,070.3M
2023-03-23 2,304.82 2,334.05 2,295.34 2,329.09 2,438.0M
2023-03-22 2,303.04 2,318.39 2,302.55 2,304.82 2,566.2M
2023-03-21 2,276.47 2,305.69 2,276.47 2,303.04 3,062.0M
2023-03-20 2,295.46 2,297.07 2,261.04 2,276.47 3,097.0M
2023-03-17 2,283.88 2,306.00 2,281.27 2,295.46 2,803.2M
2023-03-16 2,299.78 2,299.78 2,254.91 2,283.88 3,210.1M
2023-03-15 2,247.03 2,310.23 2,247.03 2,299.78 2,982.7M
2023-03-14 2,320.67 2,322.71 2,241.92 2,247.03 4,764.2M
2023-03-13 2,373.54 2,373.54 2,320.67 2,320.67 4,164.9M
2023-03-10 2,394.99 2,394.99 2,370.40 2,373.54 2,608.5M
2023-03-09 2,395.95 2,405.83 2,389.62 2,394.99 3,527.5M
2023-03-08 2,395.26 2,396.16 2,374.54 2,395.95 3,835.0M
2023-03-07 2,377.24 2,403.64 2,377.24 2,395.26 2,819.5M
2023-03-03 2,352.74 2,361.95 2,347.51 2,349.08 2,084.0M
2023-03-02 2,371.91 2,377.54 2,349.71 2,352.74 3,089.2M
2023-03-01 2,389.89 2,394.34 2,371.91 2,371.91 3,255.5M
2023-02-28 2,403.59 2,412.37 2,380.45 2,389.89 4,140.7M
2023-02-27 2,412.89 2,413.19 2,397.19 2,403.59 2,735.1M
2023-02-24 2,432.26 2,433.00 2,409.18 2,412.89 2,880.7M
2023-02-23 2,436.51 2,437.82 2,420.92 2,432.26 2,713.2M
2023-02-22 2,445.45 2,448.57 2,432.45 2,436.51 2,313.5M
2023-02-21 2,427.59 2,446.07 2,424.22 2,445.45 2,711.5M
2023-02-20 2,407.25 2,428.39 2,406.90 2,427.59 2,077.0M
2023-02-17 2,416.70 2,416.70 2,393.75 2,407.25 2,325.1M
2023-02-16 2,401.65 2,419.87 2,401.65 2,416.70 2,439.7M
2023-02-15 2,430.52 2,433.02 2,399.22 2,401.65 3,225.4M
2023-02-14 2,454.00 2,463.64 2,422.73 2,430.52 4,262.7M
2023-02-13 2,459.35 2,469.81 2,451.81 2,454.00 2,226.5M
2023-02-10 2,464.79 2,467.27 2,456.87 2,459.35 2,183.4M
2023-02-09 2,466.16 2,468.78 2,441.35 2,464.79 2,950.1M
2023-02-08 2,487.51 2,491.98 2,464.34 2,466.16 3,695.3M
2023-02-07 2,497.40 2,502.83 2,479.99 2,487.51 3,797.9M
2023-02-06 2,504.78 2,505.86 2,494.35 2,497.40 3,583.6M
2023-02-03 2,504.86 2,509.65 2,497.85 2,504.78 3,118.9M
2023-02-02 2,501.57 2,512.01 2,497.26 2,504.86 2,974.6M
2023-02-01 2,481.29 2,505.39 2,481.29 2,501.57 3,291.1M
2023-01-31 2,482.06 2,489.79 2,478.64 2,481.29 4,163.5M
2023-01-30 2,483.44 2,489.30 2,477.19 2,482.06 2,803.2M
2023-01-27 2,461.89 2,487.63 2,461.89 2,483.44 2,530.1M
2023-01-26 2,479.04 2,484.95 2,456.13 2,461.89 3,160.4M
2023-01-25 2,484.49 2,491.25 2,477.77 2,479.04 2,713.1M
2023-01-24 2,483.38 2,493.68 2,483.38 2,484.49 2,434.3M
2023-01-23 2,479.07 2,489.65 2,478.37 2,483.38 2,445.3M
2023-01-20 2,492.58 2,495.96 2,472.69 2,479.07 2,777.6M
2023-01-19 2,485.79 2,496.28 2,483.40 2,492.58 2,075.2M
2023-01-18 2,493.41 2,501.10 2,484.05 2,485.79 2,476.1M
2023-01-17 2,496.20 2,501.14 2,493.01 2,493.41 2,265.9M
2023-01-16 2,497.74 2,507.63 2,491.54 2,496.20 2,430.7M
2023-01-13 2,495.10 2,515.49 2,485.73 2,497.74 3,587.6M
2023-01-12 2,492.36 2,500.37 2,486.48 2,495.10 2,779.5M
2023-01-11 2,494.99 2,507.13 2,488.90 2,492.36 2,671.9M
2023-01-10 2,490.83 2,497.11 2,483.36 2,494.99 3,226.8M
2023-01-09 2,458.34 2,492.94 2,458.34 2,490.83 3,083.7M
2023-01-06 2,438.39 2,464.29 2,438.39 2,458.34 3,165.0M
2023-01-05 2,444.95 2,452.36 2,431.15 2,438.39 4,323.6M
2023-01-04 2,457.95 2,459.62 2,439.44 2,444.95 4,027.5M
2023-01-03 2,453.66 2,465.15 2,453.66 2,457.95 2,977.8M