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
2024-12-30 9.35 9.45 9.35 9.40 0.0M
2024-12-27 9.35 9.40 9.35 9.35 0.0M
2024-12-26 9.35 9.40 9.35 9.35 0.1M
2024-12-25 9.35 9.40 9.35 9.35 0.0M
2024-12-24 9.35 9.35 9.30 9.35 0.0M
2024-12-23 9.30 9.35 9.30 9.30 0.0M
2024-12-20 9.30 9.35 9.25 9.30 0.0M
2024-12-19 9.25 9.35 9.25 9.30 0.0M
2024-12-18 9.30 9.30 9.25 9.25 0.1M
2024-12-17 9.30 9.35 9.25 9.25 0.0M
2024-12-16 9.20 9.30 9.20 9.25 0.1M
2024-12-13 9.20 9.25 9.20 9.20 0.1M
2024-12-12 9.25 9.25 9.20 9.20 0.1M
2024-12-11 9.15 9.25 9.15 9.25 0.1M
2024-12-09 9.20 9.25 9.15 9.20 0.1M
2024-12-06 9.30 9.30 9.15 9.25 0.1M
2024-12-04 9.45 9.45 9.20 9.25 0.0M
2024-12-03 9.45 9.45 9.35 9.40 0.0M
2024-12-02 9.45 9.45 9.30 9.35 0.0M
2024-11-29 9.20 9.40 9.15 9.40 0.0M
2024-11-28 9.05 9.20 9.05 9.15 0.0M
2024-11-27 9.35 9.35 9.05 9.10 0.1M
2024-11-26 9.40 9.40 9.30 9.30 0.1M
2024-11-25 9.45 9.45 9.30 9.35 0.1M
2024-11-22 9.25 9.35 9.25 9.35 0.1M
2024-11-21 9.15 9.25 9.15 9.20 0.0M
2024-11-20 9.20 9.20 9.15 9.15 0.0M
2024-11-19 9.20 9.25 9.15 9.20 0.0M
2024-11-18 9.25 9.25 9.10 9.15 0.1M
2024-11-15 9.20 9.30 9.20 9.25 0.1M
2024-11-14 9.30 9.30 9.20 9.25 0.0M
2024-11-13 9.30 9.30 9.25 9.30 0.1M
2024-11-12 9.40 9.45 9.25 9.25 0.1M
2024-11-11 9.60 9.60 9.50 9.50 0.0M
2024-11-08 9.45 9.55 9.30 9.55 0.2M
2024-11-07 9.75 9.80 9.50 9.65 0.2M
2024-11-06 9.80 9.85 9.75 9.75 0.0M
2024-11-05 9.90 9.90 9.80 9.80 0.1M
2024-11-04 9.90 9.95 9.85 9.85 0.1M
2024-11-01 9.80 9.85 9.80 9.85 0.1M
2024-10-31 9.75 9.85 9.75 9.80 0.1M
2024-10-30 9.80 9.80 9.75 9.75 0.0M
2024-10-29 9.80 9.85 9.80 9.85 0.0M
2024-10-28 9.90 9.90 9.80 9.80 0.2M
2024-10-25 9.90 9.90 9.85 9.90 0.1M
2024-10-24 9.90 9.95 9.85 9.90 0.1M
2024-10-22 9.90 9.95 9.90 9.95 0.1M
2024-10-21 9.90 9.95 9.90 9.90 0.1M
2024-10-18 9.90 9.95 9.90 9.90 0.3M
2024-10-17 9.95 9.95 9.90 9.90 0.1M
2024-10-16 9.85 9.95 9.85 9.90 0.3M
2024-10-15 9.85 9.90 9.85 9.85 0.1M
2024-10-11 9.90 9.90 9.85 9.85 0.1M
2024-10-10 9.85 9.90 9.85 9.85 0.0M
2024-10-09 9.85 9.85 9.85 9.85 0.1M
2024-10-08 9.80 9.85 9.80 9.85 0.1M
2024-10-07 9.85 9.85 9.80 9.80 0.1M
2024-10-04 9.85 9.90 9.80 9.85 0.1M
2024-10-03 9.85 9.90 9.85 9.85 0.4M
2024-10-02 9.95 9.95 9.85 9.90 0.3M
2024-10-01 9.90 9.95 9.90 9.95 0.1M
2024-09-30 9.95 9.95 9.90 9.90 0.1M
2024-09-27 9.90 9.95 9.90 9.90 0.2M
2024-09-26 9.95 9.95 9.90 9.90 0.2M
2024-09-25 9.90 9.95 9.90 9.95 0.3M
2024-09-24 9.90 9.95 9.90 9.90 0.2M
2024-09-23 9.90 9.95 9.85 9.90 0.2M
2024-09-20 9.95 9.95 9.90 9.90 0.2M
2024-09-19 9.90 9.95 9.90 9.90 0.1M
2024-09-18 9.90 9.95 9.85 9.90 0.4M
2024-09-17 9.85 9.90 9.80 9.85 0.4M
2024-09-16 9.80 9.85 9.75 9.85 0.2M
2024-09-13 9.70 9.80 9.70 9.80 0.2M
2024-09-12 9.70 9.75 9.70 9.75 0.0M
2024-09-11 9.75 9.75 9.70 9.70 0.2M
2024-09-10 9.70 9.75 9.65 9.70 0.2M
2024-09-09 9.65 9.75 9.65 9.75 0.4M
2024-09-06 9.70 9.70 9.65 9.65 0.9M
2024-09-05 9.65 9.70 9.65 9.70 0.1M
2024-09-04 9.60 9.70 9.60 9.65 0.2M
2024-09-03 9.65 9.65 9.60 9.60 0.2M
2024-09-02 9.65 9.70 9.60 9.65 0.3M
2024-08-30 9.65 9.70 9.65 9.65 0.5M
2024-08-29 9.65 9.70 9.65 9.65 0.0M
2024-08-28 9.65 9.70 9.60 9.65 0.1M
2024-08-27 9.70 9.70 9.60 9.65 0.2M
2024-08-26 9.55 9.70 9.55 9.65 0.4M
2024-08-23 9.50 9.65 9.50 9.55 0.1M
2024-08-22 9.60 9.60 9.50 9.55 0.2M
2024-08-21 9.50 9.60 9.45 9.50 0.5M
2024-08-20 10.00 10.10 9.90 9.90 0.5M
2024-08-19 9.75 10.00 9.75 9.95 0.3M
2024-08-16 9.75 9.75 9.70 9.75 0.1M
2024-08-15 9.55 9.70 9.55 9.70 0.2M
2024-08-14 9.45 9.70 9.45 9.60 0.3M
2024-08-13 9.55 9.60 9.40 9.50 0.3M
2024-08-09 9.55 9.65 9.40 9.50 0.4M
2024-08-08 8.90 9.10 8.75 9.05 0.1M
2024-08-07 8.80 8.85 8.70 8.75 0.0M
2024-08-06 8.55 8.90 8.50 8.65 0.2M
2024-08-05 9.15 9.15 6.45 8.55 0.4M
2024-08-02 9.30 9.30 9.05 9.15 0.0M
2024-08-01 9.30 9.30 9.10 9.20 0.0M
2024-07-31 9.25 9.25 9.10 9.20 0.1M
2024-07-30 9.35 9.35 9.10 9.10 0.1M
2024-07-26 9.00 9.30 9.00 9.15 0.1M
2024-07-25 9.05 9.15 9.00 9.00 0.1M
2024-07-24 9.00 9.15 9.00 9.10 0.1M
2024-07-23 9.45 9.45 9.05 9.25 0.2M
2024-07-19 9.30 9.45 9.30 9.45 0.0M
2024-07-18 9.35 9.60 9.35 9.40 0.1M
2024-07-17 9.40 9.60 9.35 9.50 0.0M
2024-07-16 9.55 9.60 9.45 9.50 0.1M
2024-07-15 9.60 9.65 9.55 9.55 0.0M
2024-07-12 9.60 9.70 9.55 9.65 0.2M
2024-07-11 9.55 9.70 9.55 9.60 0.0M
2024-07-10 9.60 9.60 9.55 9.60 0.0M
2024-07-09 9.70 9.70 9.60 9.60 0.0M
2024-07-08 9.50 9.65 9.45 9.60 0.1M
2024-07-05 9.45 9.50 9.30 9.50 0.2M
2024-07-04 9.35 9.45 9.35 9.45 0.2M
2024-07-03 9.30 9.45 9.30 9.30 0.1M
2024-07-02 9.30 9.50 9.30 9.45 0.1M
2024-07-01 9.40 9.50 9.40 9.45 0.0M
2024-06-28 9.60 9.60 9.45 9.50 0.1M
2024-06-27 9.70 9.70 9.55 9.55 0.0M
2024-06-26 9.55 9.65 9.55 9.65 0.1M
2024-06-25 9.35 9.55 9.35 9.55 0.1M
2024-06-24 9.30 9.35 9.20 9.35 0.0M
2024-06-21 9.20 9.25 9.10 9.25 0.1M
2024-06-20 9.25 9.25 9.15 9.20 0.0M
2024-06-19 9.20 9.25 9.05 9.15 0.1M
2024-06-18 9.15 9.30 9.10 9.15 0.1M
2024-06-17 9.35 9.35 9.00 9.00 0.2M
2024-06-14 9.15 9.30 9.05 9.20 0.0M
2024-06-13 9.30 9.35 9.10 9.15 0.2M
2024-06-12 9.40 9.40 9.35 9.40 0.1M
2024-06-11 9.50 9.55 9.25 9.45 0.0M
2024-06-10 9.35 9.50 9.30 9.40 0.1M
2024-06-07 9.50 9.50 9.40 9.45 0.1M
2024-06-06 9.65 9.70 9.55 9.55 0.1M
2024-06-05 9.70 10.00 9.55 9.75 0.1M
2024-06-04 9.80 9.85 9.75 9.75 0.1M
2024-05-31 9.85 9.90 9.75 9.80 0.1M
2024-05-30 9.95 9.95 9.85 9.90 0.1M
2024-05-29 9.90 10.00 9.85 9.90 0.2M
2024-05-28 9.85 9.95 9.85 9.90 0.1M
2024-05-27 9.80 9.90 9.80 9.85 0.2M
2024-05-24 9.85 9.90 9.80 9.85 0.2M
2024-05-23 9.90 10.00 9.85 9.85 0.2M
2024-05-21 9.85 9.95 9.85 9.95 0.1M
2024-05-20 9.85 9.90 9.80 9.85 0.2M
2024-05-17 9.85 9.90 9.75 9.85 0.4M
2024-05-16 9.90 9.95 9.80 9.85 0.5M
2024-05-15 10.10 10.10 9.75 9.90 0.5M
2024-05-14 10.00 10.10 9.95 10.10 0.2M
2024-05-13 9.95 10.10 9.90 10.00 0.6M
2024-05-10 9.80 10.10 9.60 9.95 1.8M
2024-05-09 9.40 9.40 9.35 9.35 0.3M
2024-05-08 9.55 9.60 9.40 9.40 0.3M
2024-05-07 9.50 9.80 9.50 9.55 0.2M
2024-05-03 9.80 9.85 9.70 9.70 0.1M
2024-05-02 9.65 9.80 9.65 9.70 0.2M
2024-04-30 9.60 9.60 9.50 9.55 0.1M
2024-04-29 9.45 9.60 9.45 9.50 0.1M
2024-04-26 9.35 9.45 9.30 9.40 0.0M
2024-04-25 9.20 9.60 9.20 9.30 0.1M
2024-04-24 9.40 9.50 9.30 9.45 0.1M
2024-04-23 9.45 9.50 9.30 9.40 0.2M
2024-04-22 9.25 9.45 9.25 9.45 0.1M
2024-04-19 9.40 9.40 9.15 9.30 0.3M
2024-04-18 9.50 9.70 9.40 9.50 0.3M
2024-04-17 9.75 9.75 9.45 9.60 0.1M
2024-04-11 9.50 9.95 9.50 9.75 0.6M
2024-04-10 9.40 9.55 9.40 9.45 0.3M
2024-04-09 9.25 9.40 9.25 9.40 0.4M
2024-04-05 9.05 9.10 9.00 9.05 0.1M
2024-04-04 9.10 9.15 9.00 9.15 0.2M
2024-04-03 9.30 9.30 9.20 9.30 0.2M
2024-04-02 9.25 9.40 9.25 9.30 0.2M
2024-04-01 9.00 9.20 9.00 9.20 0.2M
2024-03-29 8.90 9.05 8.90 9.00 0.2M
2024-03-28 8.85 8.95 8.80 8.90 0.2M
2024-03-27 8.80 8.85 8.80 8.80 0.1M
2024-03-26 8.80 8.85 8.75 8.85 0.1M
2024-03-25 8.85 8.90 8.75 8.75 0.2M
2024-03-22 8.75 8.90 8.75 8.90 0.1M
2024-03-21 8.75 8.80 8.75 8.80 0.1M
2024-03-20 8.75 8.80 8.70 8.75 0.1M
2024-03-19 8.75 8.85 8.75 8.75 0.1M
2024-03-18 8.80 8.80 8.70 8.75 0.2M
2024-03-15 8.60 8.90 8.55 8.85 0.4M
2024-03-14 8.40 8.55 8.35 8.55 0.1M
2024-03-13 8.10 8.40 8.10 8.40 0.1M
2024-03-12 8.15 8.15 8.10 8.15 0.1M
2024-03-11 8.10 8.15 8.10 8.15 0.1M
2024-03-08 8.00 8.15 8.00 8.10 0.1M
2024-03-07 8.15 8.15 8.05 8.05 0.1M
2024-03-06 8.00 8.15 8.00 8.10 0.1M
2024-03-05 8.20 8.20 8.00 8.05 0.4M
2024-03-04 8.20 8.30 8.10 8.20 0.2M
2024-03-01 8.25 8.35 8.10 8.25 0.1M
2024-02-29 8.25 8.40 8.05 8.15 0.6M
2024-02-28 8.55 8.60 8.25 8.25 0.6M
2024-02-27 8.75 8.80 8.55 8.55 0.5M
2024-02-23 9.00 9.10 8.75 8.75 0.8M
2024-02-22 9.10 9.10 9.00 9.05 0.1M
2024-02-21 9.10 9.10 9.00 9.00 0.2M
2024-02-20 9.05 9.10 9.00 9.05 0.2M
2024-02-19 9.20 9.20 9.05 9.05 0.2M
2024-02-16 9.10 9.20 9.05 9.10 0.3M
2024-02-15 9.25 9.30 9.00 9.10 0.7M
2024-02-14 9.30 9.35 9.25 9.30 0.1M
2024-02-13 9.30 9.40 9.25 9.30 0.1M
2024-02-12 9.30 9.35 9.25 9.30 0.2M
2024-02-09 9.35 9.40 9.30 9.35 0.1M
2024-02-08 9.40 9.40 9.35 9.35 0.1M
2024-02-07 9.45 9.45 9.35 9.40 0.0M
2024-02-06 9.45 9.45 9.35 9.40 0.2M
2024-02-05 9.50 9.50 9.40 9.40 0.1M
2024-02-02 9.55 9.55 9.35 9.45 0.3M
2024-02-01 9.55 9.55 9.45 9.45 0.1M
2024-01-31 9.55 9.55 9.45 9.50 0.1M
2024-01-30 9.55 9.55 9.45 9.50 0.1M
2024-01-29 9.45 9.55 9.45 9.45 0.1M
2024-01-26 9.55 9.55 9.45 9.45 0.1M
2024-01-25 9.55 9.55 9.50 9.55 0.1M
2024-01-24 9.50 9.55 9.50 9.55 0.1M
2024-01-23 9.55 9.60 9.45 9.50 0.1M
2024-01-22 9.70 9.70 9.45 9.50 0.2M
2024-01-19 9.70 9.70 9.50 9.60 1.3M
2024-01-18 9.65 9.70 9.60 9.60 0.2M
2024-01-17 9.75 9.80 9.65 9.65 0.2M
2024-01-16 9.75 9.80 9.75 9.75 0.1M
2024-01-15 9.80 9.85 9.70 9.70 0.1M
2024-01-12 9.75 9.80 9.75 9.75 0.2M
2024-01-11 9.80 9.85 9.75 9.75 0.1M
2024-01-10 9.85 9.90 9.80 9.85 0.2M
2024-01-09 9.90 10.00 9.80 9.85 0.4M
2024-01-08 9.95 9.95 9.85 9.85 0.2M
2024-01-05 9.80 9.95 9.80 9.85 0.5M
2024-01-04 9.75 9.80 9.70 9.80 0.2M
2024-01-03 9.80 9.80 9.70 9.75 0.3M
2024-01-02 9.70 9.80 9.60 9.75 0.3M