Sahamitr Pressure Container PCL (SMPC)

SMPC
🏛️ Thaïlande →
9.05
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 13.00 13.00 12.90 13.00 0.2M
2022-12-29 13.00 13.00 12.80 12.90 0.5M
2022-12-28 12.90 13.00 12.80 12.90 0.6M
2022-12-27 13.00 13.10 12.80 12.80 2.0M
2022-12-26 13.10 13.20 13.00 13.00 0.4M
2022-12-23 13.00 13.10 12.90 13.10 0.4M
2022-12-22 13.00 13.10 12.90 12.90 0.3M
2022-12-21 13.20 13.20 12.70 12.90 0.7M
2022-12-20 13.40 13.40 13.00 13.00 0.6M
2022-12-19 13.10 13.30 13.10 13.20 0.2M
2022-12-16 13.10 13.20 13.10 13.10 0.4M
2022-12-15 13.30 13.30 13.10 13.10 0.3M
2022-12-14 13.20 13.20 13.10 13.10 0.3M
2022-12-13 13.20 13.20 13.00 13.10 0.3M
2022-12-09 13.00 13.20 13.00 13.20 0.4M
2022-12-08 13.00 13.10 12.90 13.00 0.2M
2022-12-07 12.90 13.10 12.90 13.00 0.5M
2022-12-06 13.00 13.10 12.90 12.90 0.4M
2022-12-02 13.20 13.30 12.90 13.00 1.2M
2022-12-01 13.40 13.40 13.10 13.20 0.7M
2022-11-30 13.40 13.40 13.20 13.30 0.3M
2022-11-29 13.30 13.40 13.20 13.30 0.3M
2022-11-28 13.20 13.30 13.20 13.30 0.1M
2022-11-25 13.10 13.40 13.00 13.20 0.5M
2022-11-24 13.50 13.50 12.90 13.10 1.3M
2022-11-23 13.60 13.60 13.40 13.50 0.2M
2022-11-22 13.50 13.70 13.40 13.50 0.4M
2022-11-21 13.70 13.70 13.40 13.50 1.0M
2022-11-18 13.80 13.80 13.60 13.70 0.2M
2022-11-17 13.90 14.00 13.60 13.80 0.5M
2022-11-16 14.00 14.00 13.80 13.80 0.4M
2022-11-15 13.70 14.10 13.70 14.00 0.9M
2022-11-14 13.80 13.90 13.60 13.70 0.5M
2022-11-11 14.00 14.00 13.40 13.70 1.9M
2022-11-10 14.00 14.00 13.70 13.90 1.6M
2022-11-09 14.50 14.60 14.00 14.30 1.7M
2022-11-08 14.50 14.60 14.30 14.40 0.7M
2022-11-07 14.70 14.80 14.40 14.50 1.6M
2022-11-04 14.80 15.00 14.80 14.80 0.2M
2022-11-03 15.00 15.00 14.70 14.80 0.7M
2022-11-02 15.00 15.00 14.80 15.00 0.3M
2022-11-01 14.90 15.00 14.80 15.00 0.4M
2022-10-31 14.90 15.00 14.80 14.80 0.3M
2022-10-28 14.90 15.00 14.80 14.90 0.3M
2022-10-27 15.00 15.00 14.80 14.90 0.5M
2022-10-26 14.90 15.20 14.90 15.00 0.5M
2022-10-25 15.20 15.20 14.90 14.90 0.9M
2022-10-21 15.20 15.30 15.10 15.20 0.1M
2022-10-20 15.00 15.30 15.00 15.30 0.1M
2022-10-19 15.10 15.50 14.90 15.10 1.0M
2022-10-18 15.20 15.20 14.90 15.00 1.0M
2022-10-17 15.20 15.30 15.10 15.10 0.3M
2022-10-12 15.10 15.20 15.00 15.20 0.1M
2022-10-11 15.30 15.30 15.00 15.20 0.1M
2022-10-10 15.50 15.50 15.00 15.20 0.3M
2022-10-07 15.50 15.60 15.20 15.40 0.3M
2022-10-06 15.30 15.50 15.20 15.40 0.2M
2022-10-05 15.40 15.60 15.20 15.20 0.3M
2022-10-04 15.20 15.40 15.00 15.40 0.4M
2022-10-03 15.10 15.70 14.90 15.10 1.0M
2022-09-30 15.20 15.30 15.10 15.30 0.4M
2022-09-29 15.60 15.60 15.20 15.30 0.4M
2022-09-28 15.00 15.60 14.90 15.60 0.8M
2022-09-27 15.30 15.50 15.10 15.10 0.5M
2022-09-26 15.40 15.50 15.20 15.30 0.6M
2022-09-23 15.70 15.70 15.50 15.50 0.4M
2022-09-22 15.50 15.70 15.40 15.50 0.5M
2022-09-21 15.70 15.70 15.30 15.70 1.1M
2022-09-20 15.80 15.90 15.70 15.80 0.5M
2022-09-19 16.00 16.00 15.70 15.70 0.4M
2022-09-16 16.60 16.60 15.70 15.90 1.8M
2022-09-15 16.20 16.80 16.20 16.40 2.8M
2022-09-14 15.80 16.40 15.80 16.20 1.9M
2022-09-13 15.40 16.10 15.30 16.10 3.1M
2022-09-12 15.20 15.40 15.20 15.20 0.4M
2022-09-09 15.00 15.50 15.00 15.20 0.8M
2022-09-08 15.00 15.20 15.00 15.10 0.2M
2022-09-07 15.10 15.20 14.90 15.10 0.4M
2022-09-06 15.00 15.20 15.00 15.10 0.2M
2022-09-05 14.90 15.00 14.90 15.00 0.4M
2022-09-02 15.00 15.20 14.80 15.00 1.2M
2022-09-01 15.20 15.30 14.90 15.10 1.2M
2022-08-31 15.50 15.50 15.10 15.20 0.7M
2022-08-30 15.50 15.60 15.20 15.40 0.9M
2022-08-29 15.40 15.50 15.30 15.50 0.5M
2022-08-26 15.70 15.80 15.50 15.60 0.4M
2022-08-25 15.50 15.80 15.50 15.80 0.6M
2022-08-24 15.40 15.60 15.40 15.50 0.5M
2022-08-23 15.20 15.60 15.10 15.40 1.6M
2022-08-22 15.80 15.90 15.70 15.80 1.0M
2022-08-19 15.80 15.90 15.70 15.80 0.5M
2022-08-18 16.00 16.00 15.40 15.70 1.3M
2022-08-17 16.10 16.20 15.80 15.90 0.7M
2022-08-16 16.20 16.30 15.90 16.00 1.1M
2022-08-15 16.10 16.20 15.90 16.20 0.8M
2022-08-11 15.80 15.90 15.50 15.70 1.8M
2022-08-10 15.70 15.90 15.00 15.50 1.6M
2022-08-09 16.40 16.40 15.50 15.80 1.0M
2022-08-08 16.20 16.40 16.00 16.20 0.3M
2022-08-05 16.20 16.30 16.00 16.00 0.4M
2022-08-04 16.60 16.70 16.00 16.10 1.1M
2022-08-03 16.60 16.70 16.30 16.50 1.8M
2022-08-02 16.30 16.40 16.00 16.10 1.1M
2022-08-01 15.90 16.20 15.80 16.00 1.2M
2022-07-27 15.40 15.80 15.40 15.70 0.3M
2022-07-26 15.70 15.80 15.40 15.40 0.4M
2022-07-25 15.60 15.80 15.40 15.60 0.5M
2022-07-22 15.10 15.50 15.10 15.50 0.9M
2022-07-21 14.90 15.20 14.90 15.00 0.2M
2022-07-20 15.10 15.30 14.90 14.90 0.2M
2022-07-19 14.80 15.20 14.70 15.00 1.4M
2022-07-18 14.90 14.90 14.50 14.70 0.4M
2022-07-15 14.80 15.00 14.50 14.90 0.8M
2022-07-14 15.00 15.10 14.80 14.80 0.7M
2022-07-12 14.40 15.10 14.40 15.10 0.8M
2022-07-11 14.40 14.60 14.20 14.40 0.2M
2022-07-08 14.60 14.90 14.40 14.40 0.3M
2022-07-07 14.40 14.70 14.30 14.60 0.2M
2022-07-06 14.10 14.40 14.00 14.20 0.9M
2022-07-05 14.70 14.70 14.20 14.20 0.8M
2022-07-04 15.10 15.10 14.50 14.70 0.9M
2022-07-01 15.20 15.30 14.90 15.00 0.3M
2022-06-30 15.00 15.30 15.00 15.10 0.5M
2022-06-29 15.20 15.30 15.00 15.00 0.3M
2022-06-28 15.20 15.30 15.10 15.30 0.2M
2022-06-27 15.50 15.50 15.00 15.20 0.4M
2022-06-24 15.50 15.60 15.30 15.40 0.9M
2022-06-23 15.60 15.60 15.10 15.30 0.5M
2022-06-22 15.00 15.60 14.80 15.20 1.7M
2022-06-21 14.70 15.00 14.60 15.00 1.0M
2022-06-20 14.30 14.80 14.30 14.80 1.3M
2022-06-17 14.20 14.50 14.00 14.30 1.1M
2022-06-16 14.80 14.90 14.40 14.50 0.6M
2022-06-15 15.00 15.10 14.60 14.70 0.7M
2022-06-14 14.40 14.90 14.20 14.90 0.8M
2022-06-13 14.80 14.90 14.50 14.60 2.0M
2022-06-10 15.50 15.50 15.10 15.20 1.1M
2022-06-09 16.10 16.10 15.50 15.50 0.8M
2022-06-08 15.90 16.10 15.80 16.00 0.6M
2022-06-07 16.10 16.20 15.90 16.00 0.6M
2022-06-06 15.70 16.20 15.70 16.00 1.1M
2022-06-02 16.00 16.20 15.70 15.80 3.2M
2022-06-01 15.30 15.60 15.10 15.60 1.5M
2022-05-31 15.40 15.40 15.00 15.30 0.5M
2022-05-30 15.50 15.50 15.20 15.20 0.9M
2022-05-27 15.00 15.40 15.00 15.20 0.8M
2022-05-26 14.70 15.20 14.60 15.10 1.0M
2022-05-25 14.50 15.10 14.50 14.60 0.9M
2022-05-24 15.00 15.00 14.30 14.80 1.6M
2022-05-23 15.40 15.40 15.00 15.00 0.7M
2022-05-20 15.30 15.40 15.10 15.30 0.8M
2022-05-19 14.90 15.20 14.90 15.10 0.9M
2022-05-18 15.60 15.60 15.00 15.10 1.6M
2022-05-17 14.90 15.60 14.90 15.50 3.2M
2022-05-13 15.10 15.20 14.80 14.90 1.2M
2022-05-12 15.50 15.80 14.70 15.30 9.4M
2022-05-11 14.80 15.00 14.60 14.70 1.1M
2022-05-10 14.70 15.10 14.40 14.80 2.3M
2022-05-09 14.60 15.10 14.40 14.70 2.5M
2022-05-06 14.30 14.70 14.20 14.60 1.4M
2022-05-05 14.20 14.70 14.20 14.50 1.7M
2022-05-03 15.40 15.60 14.00 14.00 7.4M
2022-04-29 15.00 15.00 14.40 14.60 1.4M
2022-04-28 14.40 14.80 14.30 14.70 1.2M
2022-04-27 14.60 15.30 14.20 14.40 7.4M
2022-04-26 13.50 14.80 13.50 14.80 7.4M
2022-04-25 13.50 13.70 13.30 13.50 0.8M
2022-04-22 13.70 13.80 13.60 13.60 0.6M
2022-04-21 13.90 13.90 13.60 13.70 0.6M
2022-04-20 13.40 13.70 13.40 13.70 0.6M
2022-04-19 13.10 13.60 13.10 13.50 0.8M
2022-04-18 13.40 13.50 13.10 13.10 0.7M
2022-04-12 13.30 13.60 13.20 13.30 0.7M
2022-04-11 13.60 13.60 13.30 13.40 0.6M
2022-04-08 13.50 13.80 13.30 13.50 0.7M
2022-04-07 13.30 13.60 13.20 13.60 1.6M
2022-04-05 14.20 14.20 13.90 14.00 1.8M
2022-04-04 13.80 14.10 13.80 14.10 2.0M
2022-04-01 13.80 13.90 13.70 13.80 0.4M
2022-03-31 13.90 13.90 13.60 13.80 0.5M
2022-03-30 14.00 14.10 13.80 13.90 0.6M
2022-03-29 13.70 13.90 13.60 13.90 1.0M
2022-03-28 13.60 13.70 13.50 13.70 0.5M
2022-03-25 13.70 13.70 13.50 13.60 0.3M
2022-03-24 13.50 13.70 13.40 13.60 0.5M
2022-03-23 13.40 13.50 13.30 13.40 0.3M
2022-03-22 13.50 13.60 13.40 13.40 0.2M
2022-03-21 13.70 13.80 13.40 13.40 0.8M
2022-03-18 13.50 13.60 13.50 13.60 0.3M
2022-03-17 13.60 13.60 13.40 13.50 0.7M
2022-03-16 13.50 13.50 13.30 13.50 0.3M
2022-03-15 13.40 13.60 13.30 13.30 0.9M
2022-03-14 13.40 13.50 13.20 13.30 0.4M
2022-03-11 12.90 13.40 12.90 13.30 0.6M
2022-03-10 13.10 13.20 12.90 12.90 0.5M
2022-03-09 12.90 13.00 12.50 13.00 0.9M
2022-03-08 12.80 13.10 12.50 12.80 2.5M
2022-03-07 13.10 13.30 12.80 13.10 1.8M
2022-03-04 13.50 13.50 13.20 13.40 0.5M
2022-03-03 13.50 13.50 13.30 13.50 0.3M
2022-03-02 13.60 13.70 13.30 13.40 1.1M
2022-03-01 13.70 13.80 13.60 13.70 0.4M
2022-02-28 13.70 13.90 13.50 13.70 0.6M
2022-02-25 13.40 13.80 13.40 13.70 1.7M
2022-02-24 13.80 14.00 13.20 13.40 3.0M
2022-02-23 13.50 13.80 13.50 13.80 2.2M
2022-02-22 13.30 13.50 13.20 13.40 1.4M
2022-02-21 13.40 13.70 13.40 13.50 1.1M
2022-02-18 13.50 13.60 13.20 13.30 2.5M
2022-02-17 13.50 13.50 13.20 13.50 1.5M
2022-02-15 13.70 13.80 13.20 13.30 4.0M
2022-02-14 12.40 12.60 12.30 12.60 1.0M
2022-02-11 12.60 12.80 12.50 12.50 0.5M
2022-02-10 12.80 12.80 12.60 12.60 1.0M
2022-02-09 12.80 13.00 12.80 12.80 0.9M
2022-02-08 12.90 12.90 12.70 12.80 0.7M
2022-02-07 12.90 13.00 12.80 12.80 0.6M
2022-02-04 13.00 13.00 12.90 12.90 0.3M
2022-02-03 13.20 13.30 12.90 13.00 0.9M
2022-02-02 13.30 13.30 13.00 13.20 0.9M
2022-02-01 13.20 13.30 13.10 13.30 1.3M
2022-01-31 13.00 13.20 13.00 13.10 2.1M
2022-01-28 12.50 13.20 12.40 12.90 3.4M
2022-01-27 12.80 12.80 12.20 12.50 0.9M
2022-01-26 12.20 12.70 12.20 12.60 1.3M
2022-01-25 12.20 12.30 12.10 12.20 0.5M
2022-01-24 12.40 12.40 12.10 12.20 0.8M
2022-01-21 12.40 12.50 12.20 12.40 1.1M
2022-01-20 12.60 12.60 12.40 12.40 0.6M
2022-01-19 12.70 12.70 12.40 12.50 0.8M
2022-01-18 12.90 12.90 12.60 12.60 1.1M
2022-01-17 12.90 13.00 12.80 12.80 1.4M
2022-01-14 12.50 12.90 12.30 12.70 2.8M
2022-01-13 12.70 12.80 12.30 12.40 2.8M
2022-01-12 12.70 12.80 12.60 12.60 2.0M
2022-01-11 12.20 12.50 12.20 12.40 2.1M
2022-01-10 12.30 12.30 12.10 12.20 1.2M
2022-01-07 12.00 12.10 11.90 12.10 0.2M
2022-01-06 12.20 12.20 11.80 12.00 1.0M
2022-01-05 12.00 12.30 11.80 12.30 1.2M
2022-01-04 11.80 12.00 11.80 12.00 0.3M