MCOT PCL (MCOT)

MCOT
🏛️ Thaïlande →
3.50
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
2024-12-30 5.80 5.90 5.70 5.75 0.8M
2024-12-27 5.85 5.90 5.70 5.80 2.0M
2024-12-26 5.80 6.30 5.80 5.85 9.8M
2024-12-25 5.80 5.85 5.65 5.75 1.2M
2024-12-24 5.80 5.90 5.70 5.75 1.5M
2024-12-23 6.00 6.25 5.70 5.85 4.9M
2024-12-20 5.75 5.80 5.45 5.50 3.1M
2024-12-19 6.00 6.15 5.70 5.70 4.6M
2024-12-18 6.30 6.45 6.00 6.15 3.9M
2024-12-17 6.50 6.65 6.30 6.30 2.8M
2024-12-16 6.40 6.65 6.30 6.50 3.6M
2024-12-13 7.00 7.15 6.40 6.45 10.6M
2024-12-12 6.80 7.10 6.75 7.00 11.4M
2024-12-11 6.90 6.95 6.65 6.70 5.9M
2024-12-09 6.75 7.05 6.50 6.90 9.0M
2024-12-06 6.85 6.90 6.60 6.70 5.5M
2024-12-04 6.95 7.05 6.65 6.80 9.6M
2024-12-03 7.30 7.40 6.60 6.85 14.6M
2024-12-02 6.25 7.40 6.15 7.30 19.0M
2024-11-29 6.95 7.00 6.25 6.30 11.7M
2024-11-28 6.70 7.05 6.55 7.05 9.4M
2024-11-27 7.30 7.35 6.80 6.85 16.2M
2024-11-26 6.10 7.25 5.95 6.95 28.4M
2024-11-25 6.00 6.30 6.00 6.05 3.8M
2024-11-22 6.45 6.65 6.00 6.00 10.2M
2024-11-21 6.50 6.90 6.40 6.50 12.5M
2024-11-20 6.60 6.70 6.20 6.30 5.9M
2024-11-19 6.15 6.75 6.10 6.65 18.7M
2024-11-18 5.55 6.40 5.45 6.35 16.3M
2024-11-15 5.90 5.95 5.25 5.35 3.6M
2024-11-14 6.15 6.15 5.75 5.85 3.1M
2024-11-13 5.55 6.40 5.55 6.00 10.8M
2024-11-12 5.80 5.90 5.15 5.50 3.1M
2024-11-11 6.20 6.25 5.65 5.75 2.2M
2024-11-08 6.20 6.50 6.05 6.30 5.8M
2024-11-07 6.60 6.60 6.05 6.10 2.7M
2024-11-06 7.15 7.25 6.00 6.25 7.4M
2024-11-05 7.35 7.50 7.10 7.10 5.9M
2024-11-04 7.05 7.55 7.05 7.45 10.5M
2024-11-01 7.00 7.35 6.95 7.05 6.0M
2024-10-31 7.20 7.25 6.90 7.05 5.0M
2024-10-30 7.60 7.80 7.30 7.35 9.2M
2024-10-29 7.40 7.85 7.25 7.40 18.4M
2024-10-28 6.95 7.60 6.90 7.40 23.8M
2024-10-25 7.00 7.15 6.55 6.75 10.2M
2024-10-24 7.50 8.15 6.95 7.10 26.9M
2024-10-22 9.35 9.40 6.55 6.90 23.6M
2024-10-21 9.20 9.90 9.00 9.00 17.3M
2024-10-18 9.00 10.60 7.80 8.70 54.0M
2024-10-17 8.30 10.00 8.20 9.85 42.4M
2024-10-16 6.15 7.75 6.05 7.75 40.9M
2024-10-15 5.85 6.15 5.60 5.95 8.0M
2024-10-11 5.15 6.40 5.10 6.10 23.0M
2024-10-10 5.15 5.30 4.94 4.96 2.2M
2024-10-09 6.30 6.40 5.00 5.15 15.0M
2024-10-08 4.36 5.80 4.12 5.80 12.9M
2024-10-07 4.44 4.50 4.16 4.44 0.8M
2024-10-04 4.80 4.82 4.40 4.52 1.5M
2024-10-03 5.60 5.60 4.74 4.80 3.4M
2024-10-02 5.35 6.00 5.15 5.30 6.8M
2024-10-01 5.55 5.70 5.00 5.45 7.8M
2024-09-30 4.00 4.46 3.88 4.46 7.3M
2024-09-27 2.84 3.68 2.84 3.42 7.2M
2024-09-26 2.80 2.98 2.76 2.84 0.3M
2024-09-25 2.76 2.82 2.76 2.76 0.0M
2024-09-24 2.78 2.80 2.76 2.76 0.0M
2024-09-23 2.82 2.82 2.78 2.78 0.0M
2024-09-20 2.88 2.90 2.82 2.84 0.0M
2024-09-19 2.76 2.98 2.76 2.88 0.1M
2024-09-18 2.78 2.80 2.76 2.76 0.0M
2024-09-17 2.78 2.78 2.76 2.78 0.0M
2024-09-16 2.82 2.82 2.78 2.78 0.0M
2024-09-13 2.80 2.80 2.76 2.78 0.0M
2024-09-12 2.78 2.80 2.78 2.80 0.0M
2024-09-11 2.82 2.82 2.76 2.80 0.0M
2024-09-10 2.82 2.82 2.80 2.82 0.0M
2024-09-09 2.80 2.82 2.78 2.82 0.1M
2024-09-06 2.80 2.82 2.76 2.80 0.1M
2024-09-04 2.80 2.80 2.76 2.80 0.0M
2024-09-03 2.76 2.80 2.74 2.80 0.0M
2024-09-02 2.76 2.78 2.72 2.76 0.0M
2024-08-30 2.76 2.78 2.76 2.78 0.0M
2024-08-29 2.78 2.78 2.76 2.78 0.0M
2024-08-28 2.78 2.80 2.76 2.80 0.0M
2024-08-27 2.82 2.84 2.80 2.84 0.0M
2024-08-26 2.82 2.84 2.82 2.82 0.0M
2024-08-23 2.80 2.84 2.80 2.80 0.0M
2024-08-22 2.80 2.84 2.80 2.82 0.0M
2024-08-21 2.74 2.82 2.74 2.80 0.0M
2024-08-20 2.76 2.80 2.72 2.74 0.0M
2024-08-19 2.72 2.76 2.70 2.76 0.0M
2024-08-16 2.72 2.78 2.70 2.76 0.0M
2024-08-15 2.66 2.70 2.66 2.68 0.0M
2024-08-14 2.66 2.72 2.66 2.68 0.0M
2024-08-13 2.62 2.66 2.60 2.66 0.0M
2024-08-09 2.56 2.66 2.48 2.66 0.0M
2024-08-08 2.44 2.54 2.44 2.54 0.0M
2024-08-07 2.40 2.44 2.38 2.44 0.0M
2024-08-06 2.32 2.52 2.32 2.40 0.0M
2024-08-05 2.66 2.66 2.26 2.26 0.1M
2024-08-02 2.70 2.70 2.64 2.66 0.0M
2024-08-01 2.66 2.70 2.66 2.68 0.0M
2024-07-31 2.70 2.70 2.64 2.68 0.0M
2024-07-30 2.66 2.70 2.66 2.68 0.0M
2024-07-26 2.68 2.72 2.66 2.72 0.1M
2024-07-25 2.68 2.74 2.66 2.74 0.0M
2024-07-24 2.70 2.74 2.68 2.74 0.0M
2024-07-23 2.70 2.72 2.68 2.70 0.0M
2024-07-19 2.74 2.74 2.68 2.68 0.0M
2024-07-18 2.74 2.76 2.74 2.76 0.0M
2024-07-17 2.74 2.74 2.74 2.74 0.0M
2024-07-16 2.78 2.78 2.72 2.74 0.0M
2024-07-15 2.76 2.80 2.76 2.78 0.1M
2024-07-12 2.74 2.80 2.74 2.78 0.0M
2024-07-11 2.78 2.78 2.76 2.78 0.0M
2024-07-10 2.74 2.76 2.72 2.76 0.0M
2024-07-09 2.76 2.78 2.74 2.76 0.0M
2024-07-08 2.76 2.78 2.76 2.76 0.0M
2024-07-05 2.72 2.76 2.72 2.76 0.0M
2024-07-04 2.74 2.76 2.74 2.76 0.0M
2024-07-03 2.72 2.74 2.70 2.74 0.0M
2024-07-02 2.74 2.78 2.72 2.72 0.0M
2024-07-01 2.76 2.78 2.76 2.78 0.0M
2024-06-28 2.76 2.80 2.76 2.80 0.0M
2024-06-27 2.80 2.80 2.72 2.78 0.0M
2024-06-26 2.80 2.80 2.80 2.80 0.0M
2024-06-25 2.76 2.78 2.72 2.76 0.0M
2024-06-24 2.70 2.78 2.70 2.76 0.0M
2024-06-21 2.72 2.82 2.70 2.70 0.0M
2024-06-20 2.72 2.74 2.70 2.72 0.0M
2024-06-19 2.80 2.80 2.72 2.72 0.1M
2024-06-18 2.80 2.80 2.78 2.80 0.0M
2024-06-17 2.80 2.84 2.80 2.80 0.1M
2024-06-14 2.78 2.84 2.76 2.80 0.0M
2024-06-13 2.84 2.86 2.78 2.78 0.1M
2024-06-12 2.88 2.96 2.84 2.84 0.1M
2024-06-11 2.86 2.90 2.86 2.88 0.0M
2024-06-10 2.88 2.90 2.82 2.88 0.0M
2024-06-07 2.98 3.00 2.88 2.88 0.1M
2024-06-06 2.98 2.98 2.88 2.98 0.0M
2024-06-05 2.96 3.08 2.90 3.02 0.0M
2024-06-04 3.00 3.00 2.96 3.00 0.0M
2024-05-31 2.96 3.00 2.96 2.98 0.0M
2024-05-30 2.92 2.96 2.92 2.96 0.0M
2024-05-29 2.92 2.98 2.88 2.96 0.1M
2024-05-28 2.96 2.98 2.90 2.98 0.0M
2024-05-27 2.98 3.00 2.96 3.00 0.1M
2024-05-24 2.96 3.00 2.96 3.00 0.1M
2024-05-23 3.00 3.02 2.76 3.00 0.1M
2024-05-21 3.08 3.08 3.04 3.04 0.0M
2024-05-20 3.02 3.06 2.98 3.06 0.1M
2024-05-17 3.04 3.06 3.00 3.06 0.1M
2024-05-16 3.02 3.08 3.02 3.06 0.0M
2024-05-15 3.06 3.06 3.02 3.04 0.1M
2024-05-14 3.04 3.08 3.04 3.08 0.0M
2024-05-13 3.02 3.10 3.02 3.10 0.1M
2024-05-10 3.04 3.04 3.00 3.04 0.2M
2024-05-09 3.06 3.06 3.06 3.06 0.0M
2024-05-08 3.06 3.12 3.00 3.08 0.0M
2024-05-07 3.00 3.08 3.00 3.08 0.0M
2024-05-03 3.08 3.10 3.06 3.06 0.0M
2024-05-02 3.10 3.10 3.08 3.10 0.0M
2024-04-30 3.06 3.08 3.04 3.08 0.0M
2024-04-29 3.08 3.10 3.04 3.08 0.0M
2024-04-26 3.04 3.10 3.04 3.06 0.0M
2024-04-25 3.00 3.08 3.00 3.08 0.0M
2024-04-24 3.04 3.08 3.00 3.00 0.1M
2024-04-23 3.06 3.10 3.02 3.04 0.1M
2024-04-22 3.06 3.10 3.06 3.10 0.0M
2024-04-19 3.08 3.14 3.08 3.08 0.0M
2024-04-18 3.14 3.16 3.10 3.12 0.0M
2024-04-17 3.18 3.18 3.12 3.14 0.0M
2024-04-11 3.20 3.24 3.16 3.16 0.3M
2024-04-10 3.16 3.22 3.16 3.22 0.1M
2024-04-09 3.14 3.16 3.12 3.16 0.1M
2024-04-05 3.14 3.18 3.12 3.14 0.1M
2024-04-04 3.14 3.14 3.12 3.14 0.1M
2024-04-03 3.12 3.18 3.12 3.16 0.0M
2024-04-02 3.14 3.14 3.12 3.12 0.1M
2024-04-01 3.10 3.12 3.10 3.12 0.1M
2024-03-29 3.14 3.14 3.10 3.10 0.0M
2024-03-28 3.18 3.18 3.10 3.14 0.0M
2024-03-27 3.10 3.16 3.02 3.16 0.0M
2024-03-26 3.16 3.22 3.10 3.10 0.0M
2024-03-25 3.22 3.22 3.14 3.16 0.0M
2024-03-22 3.14 3.18 3.14 3.16 0.0M
2024-03-21 3.18 3.20 3.14 3.18 0.0M
2024-03-20 3.16 3.18 3.16 3.18 0.0M
2024-03-19 3.18 3.18 3.14 3.18 0.0M
2024-03-18 3.24 3.24 3.20 3.20 0.0M
2024-03-15 3.20 3.28 3.20 3.24 0.0M
2024-03-14 3.20 3.20 3.18 3.18 0.0M
2024-03-13 3.22 3.24 3.16 3.16 0.0M
2024-03-12 3.18 3.20 3.12 3.20 0.0M
2024-03-11 3.20 3.20 3.16 3.20 0.0M
2024-03-08 3.24 3.26 3.20 3.20 0.0M
2024-03-07 3.20 3.26 3.18 3.26 0.0M
2024-03-06 3.18 3.28 3.16 3.20 0.1M
2024-03-05 3.26 3.26 3.16 3.16 0.0M
2024-03-04 3.22 3.26 3.22 3.24 0.0M
2024-03-01 3.26 3.26 3.20 3.26 0.0M
2024-02-29 3.20 3.24 3.18 3.24 0.0M
2024-02-28 3.20 3.26 3.20 3.20 0.0M
2024-02-27 3.26 3.30 3.18 3.26 0.1M
2024-02-23 3.14 3.26 3.14 3.24 0.1M
2024-02-22 3.12 3.26 3.10 3.16 0.1M
2024-02-21 3.26 3.30 3.02 3.12 0.3M
2024-02-20 3.88 3.90 3.20 3.24 1.0M
2024-02-19 3.00 3.02 2.98 3.02 0.0M
2024-02-16 3.04 3.04 3.00 3.00 0.0M
2024-02-15 3.02 3.04 3.02 3.04 0.0M
2024-02-14 3.00 3.04 3.00 3.04 0.0M
2024-02-13 3.04 3.04 3.02 3.04 0.0M
2024-02-12 3.00 3.12 3.00 3.04 0.0M
2024-02-09 3.02 3.04 3.00 3.02 0.0M
2024-02-08 3.06 3.06 3.02 3.04 0.0M
2024-02-07 3.02 3.06 3.00 3.06 0.0M
2024-02-06 3.04 3.06 3.04 3.04 0.0M
2024-02-05 3.16 3.16 3.00 3.10 0.0M
2024-02-02 3.00 3.12 3.00 3.06 0.0M
2024-01-31 3.04 3.04 3.02 3.02 0.0M
2024-01-30 3.02 3.06 3.02 3.06 0.0M
2024-01-29 3.02 3.12 3.02 3.08 0.0M
2024-01-26 3.04 3.04 3.00 3.00 0.0M
2024-01-25 3.04 3.06 3.00 3.04 0.0M
2024-01-24 3.00 3.06 3.00 3.06 0.0M
2024-01-23 3.06 3.06 2.98 2.98 0.0M
2024-01-22 3.08 3.08 3.00 3.00 0.1M
2024-01-19 3.12 3.12 3.12 3.12 0.0M
2024-01-17 3.12 3.16 3.12 3.16 0.0M
2024-01-16 3.12 3.16 3.08 3.16 0.0M
2024-01-12 3.20 3.20 3.20 3.20 0.0M
2024-01-11 3.16 3.22 3.12 3.22 0.0M
2024-01-09 3.24 3.24 3.24 3.24 0.0M
2024-01-08 3.18 3.24 3.18 3.20 0.0M
2024-01-05 3.22 3.24 3.20 3.20 0.0M
2024-01-04 3.16 3.26 3.16 3.18 0.1M
2024-01-02 3.18 3.28 3.16 3.24 0.0M