FTSE SET Small Cap (FTFSTHS)

FTFSTHS
🏛️ Thaïlande →
1,661.00
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
2022-12-30 2,785.66 2,795.79 2,784.52 2,787.31 709.8M
2022-12-29 2,781.50 2,787.62 2,776.59 2,785.66 653.9M
2022-12-28 2,774.60 2,784.15 2,771.40 2,781.50 771.3M
2022-12-27 2,736.30 2,776.37 2,736.30 2,774.60 925.9M
2022-12-26 2,719.89 2,740.67 2,719.89 2,736.30 406.2M
2022-12-23 2,720.18 2,720.95 2,709.83 2,719.89 580.7M
2022-12-22 2,716.19 2,726.25 2,716.19 2,720.18 393.5M
2022-12-21 2,716.78 2,730.12 2,714.61 2,716.19 525.1M
2022-12-20 2,759.40 2,764.68 2,707.45 2,716.78 852.1M
2022-12-19 2,755.81 2,768.73 2,755.81 2,759.40 581.0M
2022-12-16 2,760.45 2,760.96 2,748.15 2,755.81 458.6M
2022-12-15 2,787.72 2,789.28 2,760.22 2,760.45 664.3M
2022-12-14 2,772.44 2,794.99 2,772.44 2,787.72 728.8M
2022-12-13 2,778.05 2,783.03 2,769.58 2,772.44 655.7M
2022-12-09 2,791.02 2,795.32 2,778.01 2,778.05 552.7M
2022-12-08 2,782.29 2,791.66 2,782.29 2,791.02 632.9M
2022-12-07 2,789.61 2,800.44 2,777.11 2,782.29 631.8M
2022-12-06 2,796.82 2,800.09 2,786.08 2,789.61 765.1M
2022-12-02 2,791.63 2,801.99 2,791.63 2,796.82 1,115.1M
2022-12-01 2,770.38 2,796.94 2,770.38 2,791.63 1,081.3M
2022-11-30 2,759.31 2,777.00 2,757.35 2,770.38 854.0M
2022-11-29 2,750.96 2,764.50 2,747.97 2,759.31 738.3M
2022-11-28 2,746.71 2,753.05 2,743.20 2,750.96 930.0M
2022-11-25 2,736.77 2,752.22 2,736.77 2,746.71 921.6M
2022-11-24 2,739.79 2,741.79 2,733.24 2,736.77 1,216.1M
2022-11-23 2,726.42 2,739.79 2,726.25 2,739.79 1,187.7M
2022-11-22 2,740.10 2,753.61 2,720.88 2,726.42 1,062.0M
2022-11-21 2,738.63 2,752.76 2,733.13 2,740.10 737.4M
2022-11-18 2,743.25 2,748.17 2,726.02 2,738.63 846.5M
2022-11-17 2,753.65 2,758.74 2,742.37 2,743.25 622.8M
2022-11-16 2,755.87 2,759.41 2,749.26 2,753.65 1,085.2M
2022-11-15 2,735.30 2,757.10 2,735.30 2,755.87 952.3M
2022-11-14 2,772.38 2,772.38 2,727.10 2,735.30 1,656.1M
2022-11-11 2,758.91 2,778.45 2,758.30 2,772.38 1,270.6M
2022-11-10 2,758.40 2,768.43 2,751.15 2,758.91 1,487.1M
2022-11-09 2,780.79 2,786.16 2,755.18 2,758.40 802.5M
2022-11-08 2,779.66 2,790.05 2,777.88 2,780.79 1,010.1M
2022-11-07 2,783.32 2,791.41 2,771.98 2,779.66 962.2M
2022-11-04 2,767.78 2,787.23 2,767.78 2,783.32 976.5M
2022-11-03 2,762.88 2,769.16 2,756.72 2,767.78 777.1M
2022-11-02 2,769.34 2,779.87 2,762.88 2,762.88 1,213.6M
2022-11-01 2,739.75 2,770.67 2,739.75 2,769.34 913.4M
2022-10-31 2,732.30 2,757.50 2,732.30 2,739.75 992.0M
2022-10-28 2,749.90 2,755.21 2,729.41 2,732.30 1,370.9M
2022-10-27 2,737.56 2,753.92 2,737.15 2,749.90 1,077.7M
2022-10-26 2,731.57 2,753.54 2,731.57 2,737.56 951.1M
2022-10-25 2,728.85 2,743.98 2,726.75 2,731.57 602.2M
2022-10-21 2,744.30 2,751.03 2,728.85 2,728.85 536.0M
2022-10-20 2,734.05 2,752.17 2,732.59 2,744.30 707.1M
2022-10-19 2,743.31 2,755.40 2,729.32 2,734.05 665.3M
2022-10-18 2,699.06 2,744.83 2,699.06 2,743.31 799.3M
2022-10-17 2,680.51 2,699.24 2,675.22 2,699.06 682.7M
2022-10-12 2,670.37 2,686.91 2,670.37 2,680.51 662.8M
2022-10-11 2,690.48 2,698.76 2,670.37 2,670.37 908.5M
2022-10-10 2,718.07 2,718.07 2,686.23 2,690.48 774.1M
2022-10-07 2,724.73 2,734.62 2,703.61 2,718.07 805.6M
2022-10-06 2,698.66 2,736.01 2,698.66 2,724.73 883.8M
2022-10-05 2,701.21 2,721.61 2,698.66 2,698.66 1,205.0M
2022-10-04 2,661.38 2,704.12 2,661.38 2,701.21 1,307.0M
2022-10-03 2,716.67 2,717.33 2,657.93 2,661.38 1,327.8M
2022-09-30 2,706.16 2,718.37 2,689.30 2,716.67 1,031.4M
2022-09-29 2,728.56 2,760.67 2,700.91 2,706.16 1,284.3M
2022-09-28 2,738.53 2,738.53 2,712.31 2,728.56 936.8M
2022-09-27 2,789.63 2,805.10 2,738.53 2,738.53 1,845.1M
2022-09-26 2,824.55 2,824.55 2,783.85 2,789.63 1,308.5M
2022-09-23 2,844.97 2,853.61 2,824.55 2,824.55 1,180.3M
2022-09-22 2,816.45 2,844.97 2,813.50 2,844.97 1,110.7M
2022-09-21 2,827.15 2,833.82 2,816.45 2,816.45 1,252.5M
2022-09-20 2,812.47 2,837.80 2,812.47 2,827.15 1,369.2M
2022-09-19 2,811.14 2,824.91 2,811.14 2,812.47 1,238.5M
2022-09-16 2,834.02 2,835.29 2,811.14 2,811.14 1,527.0M
2022-09-15 2,853.70 2,862.04 2,831.10 2,834.02 1,471.3M
2022-09-14 2,843.17 2,854.88 2,810.89 2,853.70 1,056.3M
2022-09-13 2,837.18 2,852.14 2,837.18 2,843.17 1,107.9M
2022-09-12 2,806.82 2,841.18 2,806.82 2,837.18 984.5M
2022-09-09 2,794.11 2,814.05 2,794.11 2,806.82 1,664.0M
2022-09-08 2,788.76 2,801.19 2,786.51 2,794.11 1,069.1M
2022-09-07 2,780.61 2,791.11 2,779.44 2,788.76 1,601.8M
2022-09-06 2,747.54 2,783.46 2,747.54 2,780.61 1,536.6M
2022-09-05 2,748.07 2,753.60 2,737.03 2,747.54 1,307.6M
2022-09-02 2,734.53 2,748.07 2,719.42 2,748.07 1,057.3M
2022-09-01 2,759.17 2,766.99 2,732.40 2,734.53 921.4M
2022-08-31 2,771.70 2,777.00 2,755.25 2,759.17 1,070.7M
2022-08-30 2,756.08 2,772.59 2,756.08 2,771.70 871.6M
2022-08-29 2,775.72 2,775.72 2,733.13 2,756.08 1,244.9M
2022-08-26 2,778.06 2,792.16 2,773.22 2,775.72 1,110.9M
2022-08-25 2,752.92 2,778.06 2,752.92 2,778.06 1,065.3M
2022-08-24 2,761.46 2,762.78 2,744.01 2,752.92 1,342.7M
2022-08-23 2,735.87 2,761.46 2,729.49 2,761.46 826.8M
2022-08-22 2,750.89 2,757.90 2,733.92 2,735.87 605.0M
2022-08-19 2,763.03 2,780.00 2,747.60 2,750.89 815.0M
2022-08-18 2,757.68 2,766.58 2,748.11 2,763.03 867.2M
2022-08-17 2,733.13 2,758.76 2,733.13 2,757.68 704.4M
2022-08-16 2,739.22 2,748.08 2,730.54 2,733.13 826.9M
2022-08-15 2,732.63 2,739.75 2,721.84 2,739.22 742.5M
2022-08-11 2,730.40 2,744.15 2,721.82 2,732.63 796.6M
2022-08-10 2,753.39 2,753.39 2,728.77 2,730.40 595.3M
2022-08-09 2,747.75 2,759.26 2,747.75 2,753.39 625.2M
2022-08-08 2,741.77 2,751.45 2,732.62 2,747.75 624.1M
2022-08-05 2,724.12 2,744.63 2,724.12 2,741.77 529.3M
2022-08-04 2,719.45 2,740.87 2,718.92 2,724.12 762.9M
2022-08-03 2,709.05 2,723.81 2,706.61 2,719.45 655.4M
2022-08-02 2,719.93 2,725.67 2,706.79 2,709.05 616.3M
2022-08-01 2,706.29 2,719.93 2,703.35 2,719.93 786.0M
2022-07-27 2,662.49 2,686.33 2,662.49 2,686.33 519.6M
2022-07-26 2,675.87 2,684.75 2,661.36 2,662.49 511.3M
2022-07-25 2,650.52 2,676.65 2,647.14 2,675.87 604.8M
2022-07-22 2,635.10 2,652.51 2,633.80 2,650.52 506.3M
2022-07-21 2,612.26 2,635.10 2,609.34 2,635.10 469.9M
2022-07-20 2,584.39 2,618.81 2,584.39 2,612.26 582.0M
2022-07-19 2,600.78 2,600.78 2,569.12 2,584.39 404.9M
2022-07-18 2,573.12 2,603.80 2,573.12 2,600.78 444.2M
2022-07-15 2,587.57 2,596.31 2,547.20 2,573.12 594.7M
2022-07-14 2,618.42 2,629.01 2,585.72 2,587.57 520.7M
2022-07-12 2,625.71 2,631.40 2,610.69 2,618.42 495.4M
2022-07-11 2,625.45 2,635.02 2,619.10 2,625.71 379.9M
2022-07-08 2,646.48 2,658.63 2,624.49 2,625.45 562.7M
2022-07-07 2,599.65 2,646.50 2,599.65 2,646.48 649.3M
2022-07-06 2,606.90 2,616.07 2,577.24 2,599.65 945.6M
2022-07-05 2,684.40 2,699.15 2,603.86 2,606.90 1,435.7M
2022-07-04 2,730.81 2,733.86 2,684.40 2,684.40 1,313.5M
2022-07-01 2,727.23 2,736.22 2,713.37 2,730.81 792.1M
2022-06-30 2,763.73 2,774.86 2,723.33 2,727.23 1,016.5M
2022-06-29 2,779.07 2,779.07 2,762.59 2,763.73 1,093.6M
2022-06-28 2,759.45 2,784.17 2,751.85 2,779.07 981.0M
2022-06-27 2,735.49 2,761.07 2,735.49 2,759.45 618.4M
2022-06-24 2,722.77 2,743.29 2,722.77 2,735.49 696.2M
2022-06-23 2,734.02 2,740.53 2,721.43 2,722.77 1,044.2M
2022-06-22 2,769.89 2,770.13 2,718.23 2,734.02 900.4M
2022-06-21 2,737.49 2,769.89 2,737.49 2,769.89 645.5M
2022-06-20 2,740.11 2,744.48 2,721.01 2,737.49 615.8M
2022-06-17 2,726.93 2,740.50 2,690.32 2,740.11 841.4M
2022-06-16 2,784.31 2,816.69 2,726.93 2,726.93 1,293.1M
2022-06-15 2,802.04 2,813.80 2,776.93 2,784.31 900.9M
2022-06-14 2,802.88 2,807.67 2,773.70 2,802.04 768.8M
2022-06-13 2,881.45 2,881.45 2,800.01 2,802.88 1,191.4M
2022-06-10 2,899.93 2,899.93 2,878.23 2,881.45 614.6M
2022-06-09 2,894.50 2,911.64 2,892.69 2,899.93 920.7M
2022-06-08 2,877.61 2,903.51 2,877.61 2,894.50 868.7M
2022-06-07 2,895.31 2,896.91 2,876.73 2,877.61 1,117.6M
2022-06-06 2,903.00 2,914.91 2,885.72 2,895.31 915.5M
2022-06-02 2,884.29 2,884.29 2,884.29 2,884.29 1,087.6M
2022-06-01 2,897.51 2,910.80 2,892.06 2,897.39 879.5M
2022-05-31 2,883.15 2,904.85 2,877.46 2,897.51 814.2M
2022-05-30 2,862.02 2,886.82 2,862.02 2,883.15 815.4M
2022-05-27 2,856.04 2,874.67 2,850.64 2,862.02 1,669.5M
2022-05-26 2,829.70 2,857.08 2,829.70 2,856.04 1,357.8M
2022-05-25 2,817.38 2,853.29 2,817.38 2,829.70 1,448.8M
2022-05-24 2,803.33 2,835.51 2,801.31 2,817.38 1,134.3M
2022-05-23 2,776.36 2,813.95 2,776.36 2,803.33 912.3M
2022-05-20 2,756.88 2,781.63 2,756.88 2,776.36 754.6M
2022-05-19 2,790.51 2,790.51 2,737.32 2,756.88 727.0M
2022-05-18 2,765.83 2,792.12 2,764.55 2,790.51 915.8M
2022-05-17 2,692.44 2,768.55 2,692.44 2,765.83 1,076.6M
2022-05-13 2,681.50 2,715.37 2,676.86 2,692.44 933.9M
2022-05-12 2,793.09 2,793.09 2,681.50 2,681.50 1,490.5M
2022-05-11 2,834.27 2,841.19 2,789.99 2,793.09 1,065.7M
2022-05-10 2,799.75 2,835.73 2,778.52 2,834.27 1,068.3M
2022-05-09 2,870.76 2,870.76 2,798.92 2,799.75 1,416.1M
2022-05-06 2,890.90 2,890.90 2,837.05 2,870.76 1,250.6M
2022-05-05 2,918.71 2,943.86 2,890.90 2,890.90 1,264.7M
2022-05-03 3,005.14 3,005.14 2,918.71 2,918.71 1,484.3M
2022-04-29 3,007.07 3,012.75 2,999.14 3,005.14 1,153.6M
2022-04-28 2,979.70 3,007.07 2,979.70 3,007.07 1,191.2M
2022-04-27 3,011.60 3,011.60 2,969.43 2,979.70 1,954.2M
2022-04-26 3,023.59 3,041.82 3,002.49 3,011.60 2,575.5M
2022-04-25 3,048.25 3,048.25 3,011.05 3,023.59 1,565.0M
2022-04-22 3,044.88 3,049.76 3,034.67 3,048.25 1,987.5M
2022-04-21 3,036.85 3,048.88 3,036.85 3,044.88 1,380.2M
2022-04-20 3,031.51 3,048.64 3,031.51 3,036.85 1,338.9M
2022-04-19 3,005.01 3,034.64 3,005.01 3,031.51 1,277.1M
2022-04-18 2,995.72 3,007.19 2,986.45 3,005.01 1,113.2M
2022-04-12 2,976.52 2,999.50 2,963.54 2,995.72 1,028.1M
2022-04-11 3,019.91 3,019.91 2,975.41 2,976.52 1,319.8M
2022-04-08 3,010.92 3,028.15 3,003.48 3,019.91 1,299.6M
2022-04-07 3,039.57 3,039.57 2,989.18 3,010.92 1,959.6M
2022-04-05 3,053.61 3,081.52 3,035.33 3,039.57 1,864.0M
2022-04-04 3,016.34 3,058.38 3,016.34 3,053.61 1,812.6M
2022-04-01 3,014.03 3,021.28 3,005.69 3,016.34 2,256.1M
2022-03-31 3,021.39 3,033.69 3,007.50 3,014.03 2,650.4M
2022-03-30 3,003.51 3,028.41 3,003.51 3,021.39 2,658.9M
2022-03-29 2,988.07 3,004.72 2,988.07 3,003.51 2,445.6M
2022-03-28 2,965.51 2,988.07 2,965.51 2,988.07 1,419.9M
2022-03-25 2,971.50 2,985.83 2,961.94 2,965.51 1,683.6M
2022-03-24 2,974.33 2,986.17 2,967.22 2,971.50 1,417.5M
2022-03-23 2,961.66 2,979.86 2,961.66 2,974.33 1,353.6M
2022-03-22 2,961.77 2,970.83 2,953.22 2,961.66 1,477.4M
2022-03-21 2,965.65 2,978.87 2,956.71 2,961.77 967.1M
2022-03-18 2,961.77 2,971.60 2,953.11 2,965.65 1,115.2M
2022-03-17 2,935.84 2,964.87 2,935.84 2,961.77 1,199.8M
2022-03-16 2,888.34 2,937.58 2,888.34 2,935.84 1,489.9M
2022-03-15 2,920.81 2,935.22 2,882.64 2,888.34 2,070.7M
2022-03-14 2,923.47 2,935.02 2,916.53 2,920.81 2,115.3M
2022-03-11 2,895.84 2,924.83 2,875.71 2,923.47 1,858.5M
2022-03-10 2,887.40 2,927.68 2,887.40 2,895.84 1,507.1M
2022-03-09 2,826.87 2,887.40 2,815.57 2,887.40 1,889.5M
2022-03-08 2,878.06 2,886.80 2,748.47 2,826.87 2,774.6M
2022-03-07 2,994.23 2,994.23 2,860.35 2,878.06 2,507.0M
2022-03-04 3,033.43 3,033.43 2,993.84 2,994.23 1,771.0M
2022-03-03 3,022.28 3,042.56 3,022.28 3,033.43 1,719.3M
2022-03-02 3,034.99 3,042.93 3,020.08 3,022.28 1,455.5M
2022-03-01 3,013.01 3,042.12 3,013.01 3,034.99 1,968.3M
2022-02-28 3,020.63 3,022.84 2,998.24 3,013.01 2,735.6M
2022-02-25 2,969.44 3,027.90 2,969.44 3,020.63 2,270.7M
2022-02-24 3,070.15 3,070.15 2,961.39 2,969.44 2,630.4M
2022-02-23 3,051.24 3,081.38 3,048.93 3,070.15 3,427.5M
2022-02-22 3,045.46 3,051.24 3,014.81 3,051.24 1,643.0M
2022-02-21 3,070.17 3,089.47 3,045.46 3,045.46 2,023.5M
2022-02-18 3,051.28 3,072.17 3,046.84 3,070.17 1,886.8M
2022-02-17 3,027.22 3,058.90 3,027.22 3,051.28 1,396.9M
2022-02-15 2,987.52 3,027.22 2,987.52 3,027.22 1,434.9M
2022-02-14 3,017.67 3,017.67 2,976.16 2,987.52 1,999.3M
2022-02-11 3,039.71 3,039.98 3,010.20 3,017.67 1,628.1M
2022-02-10 3,057.81 3,067.59 3,039.71 3,039.71 1,846.5M
2022-02-09 3,091.02 3,101.46 3,057.81 3,057.81 1,777.2M
2022-02-08 3,085.37 3,099.19 3,085.37 3,091.02 1,697.1M
2022-02-07 3,092.69 3,105.28 3,073.63 3,085.37 2,097.5M
2022-02-04 3,093.05 3,101.41 3,089.50 3,092.69 2,348.8M
2022-02-03 3,097.61 3,111.19 3,093.05 3,093.05 2,110.1M
2022-02-02 3,088.98 3,099.24 3,086.77 3,097.61 1,589.5M
2022-02-01 3,063.47 3,090.33 3,063.47 3,088.98 2,188.7M
2022-01-31 3,021.16 3,064.57 3,021.16 3,063.47 2,220.2M
2022-01-28 2,992.98 3,036.10 2,992.98 3,021.16 1,701.4M
2022-01-27 3,026.30 3,026.30 2,964.32 2,992.98 3,382.7M
2022-01-26 3,031.79 3,054.25 3,026.30 3,026.30 3,107.2M
2022-01-25 3,041.58 3,058.27 3,003.03 3,031.79 3,263.4M
2022-01-24 3,093.57 3,095.40 3,041.58 3,041.58 3,595.2M
2022-01-21 3,104.29 3,104.29 3,064.06 3,093.57 4,175.4M
2022-01-20 3,132.13 3,153.74 3,104.29 3,104.29 3,520.2M
2022-01-19 3,147.81 3,152.19 3,119.07 3,132.13 4,119.1M
2022-01-18 3,181.89 3,200.57 3,147.62 3,147.81 4,865.3M
2022-01-17 3,159.69 3,187.93 3,159.69 3,181.89 4,591.7M
2022-01-14 3,180.58 3,190.79 3,159.26 3,159.69 7,011.1M
2022-01-13 3,150.08 3,180.58 3,150.08 3,180.58 5,447.2M
2022-01-12 3,114.43 3,155.76 3,114.43 3,150.08 4,347.1M
2022-01-11 3,095.92 3,114.74 3,095.92 3,114.43 4,157.7M
2022-01-10 3,095.11 3,104.09 3,085.63 3,095.92 4,120.7M
2022-01-07 3,099.47 3,102.72 3,076.29 3,095.11 3,757.8M
2022-01-06 3,119.61 3,119.61 3,082.87 3,099.47 3,665.6M
2022-01-05 3,098.17 3,122.32 3,098.17 3,119.61 3,195.9M
2022-01-04 3,035.11 3,098.17 3,035.11 3,098.17 2,570.0M