FTSE SET Fledgling

FTFSTHF
🏛️ thailand →
2,015.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 2,610.69 2,626.31 2,610.69 2,623.52 510.2M
2023-12-27 2,602.55 2,619.44 2,602.55 2,610.69 348.2M
2023-12-26 2,610.38 2,623.41 2,602.55 2,602.55 650.6M
2023-12-25 2,607.98 2,623.79 2,607.98 2,610.38 558.1M
2023-12-22 2,605.67 2,613.91 2,603.65 2,607.98 422.3M
2023-12-21 2,591.16 2,609.06 2,590.51 2,605.67 396.5M
2023-12-20 2,578.83 2,599.67 2,578.83 2,591.16 433.5M
2023-12-19 2,578.84 2,587.24 2,575.46 2,578.83 512.1M
2023-12-18 2,570.73 2,583.50 2,570.73 2,578.84 577.2M
2023-12-15 2,562.37 2,582.61 2,560.49 2,570.73 225.5M
2023-12-14 2,549.23 2,569.02 2,549.23 2,562.37 176.3M
2023-12-13 2,571.18 2,571.18 2,549.23 2,549.23 302.5M
2023-12-12 2,587.79 2,590.11 2,571.12 2,571.18 344.9M
2023-12-08 2,590.13 2,603.07 2,587.79 2,587.79 255.0M
2023-12-07 2,600.77 2,607.07 2,590.13 2,590.13 338.2M
2023-12-06 2,597.24 2,608.53 2,589.19 2,600.77 280.3M
2023-12-04 2,596.27 2,604.83 2,590.97 2,597.24 206.4M
2023-12-01 2,594.28 2,604.90 2,594.23 2,596.27 208.2M
2023-11-30 2,608.90 2,613.13 2,585.28 2,594.28 187.0M
2023-11-29 2,620.67 2,627.25 2,606.27 2,608.90 200.1M
2023-11-28 2,604.22 2,621.68 2,604.22 2,620.67 298.1M
2023-11-27 2,605.51 2,612.51 2,592.26 2,604.22 184.9M
2023-11-24 2,617.43 2,628.65 2,605.51 2,605.51 324.5M
2023-11-23 2,618.54 2,622.64 2,604.64 2,617.43 322.0M
2023-11-22 2,609.57 2,619.14 2,603.50 2,618.54 356.0M
2023-11-21 2,604.87 2,614.28 2,602.76 2,609.57 208.9M
2023-11-20 2,595.68 2,606.08 2,595.68 2,604.87 142.8M
2023-11-17 2,600.37 2,604.41 2,595.54 2,595.68 243.9M
2023-11-16 2,596.85 2,607.65 2,590.89 2,600.37 133.7M
2023-11-15 2,575.00 2,602.40 2,575.00 2,596.85 262.3M
2023-11-14 2,581.42 2,587.03 2,571.19 2,575.00 215.9M
2023-11-13 2,602.00 2,605.86 2,577.38 2,581.42 264.6M
2023-11-10 2,616.70 2,616.70 2,589.77 2,602.00 228.1M
2023-11-09 2,623.05 2,627.97 2,605.77 2,616.70 252.5M
2023-11-08 2,618.52 2,631.11 2,618.52 2,623.05 176.1M
2023-11-07 2,629.12 2,632.82 2,618.52 2,618.52 168.1M
2023-11-06 2,627.32 2,639.45 2,619.09 2,629.12 312.8M
2023-11-03 2,608.20 2,642.01 2,608.20 2,627.32 367.6M
2023-11-02 2,573.89 2,617.06 2,573.89 2,608.20 218.9M
2023-11-01 2,579.20 2,602.29 2,573.89 2,573.89 456.7M
2023-10-31 2,593.09 2,610.78 2,576.48 2,579.20 223.9M
2023-10-30 2,602.35 2,613.54 2,587.65 2,593.09 177.7M
2023-10-27 2,595.43 2,607.61 2,574.19 2,602.35 913.8M
2023-10-26 2,635.74 2,640.56 2,595.33 2,595.43 473.4M
2023-10-25 2,626.40 2,648.39 2,620.67 2,635.74 351.1M
2023-10-24 2,631.27 2,633.18 2,617.25 2,626.40 400.0M
2023-10-20 2,676.50 2,684.07 2,631.27 2,631.27 610.8M
2023-10-19 2,683.70 2,689.66 2,674.19 2,676.50 232.8M
2023-10-18 2,695.77 2,704.77 2,683.70 2,683.70 327.3M
2023-10-17 2,692.05 2,720.75 2,692.05 2,695.77 338.5M
2023-10-16 2,719.63 2,731.19 2,675.79 2,692.05 546.8M
2023-10-12 2,722.15 2,747.36 2,717.98 2,719.63 500.2M
2023-10-11 2,693.75 2,736.78 2,693.75 2,722.15 248.2M
2023-10-10 2,694.34 2,723.89 2,692.14 2,693.75 292.0M
2023-10-09 2,719.15 2,719.15 2,682.44 2,694.34 457.0M
2023-10-06 2,734.45 2,760.25 2,714.52 2,719.15 363.2M
2023-10-05 2,721.75 2,752.49 2,720.41 2,734.45 198.9M
2023-10-04 2,715.53 2,744.09 2,702.61 2,721.75 236.8M
2023-10-03 2,745.41 2,758.58 2,709.83 2,715.53 376.4M
2023-10-02 2,760.90 2,772.61 2,753.17 2,753.17 462.0M
2023-09-29 2,761.71 2,788.90 2,758.99 2,760.90 344.8M
2023-09-28 2,779.71 2,807.45 2,761.71 2,761.71 413.4M
2023-09-27 2,776.64 2,795.41 2,766.35 2,779.71 544.5M
2023-09-26 2,810.41 2,836.79 2,776.64 2,776.64 434.3M
2023-09-25 2,818.43 2,843.89 2,810.41 2,810.41 341.0M
2023-09-22 2,819.31 2,843.04 2,816.15 2,818.43 384.4M
2023-09-21 2,813.03 2,836.98 2,805.90 2,819.31 357.6M
2023-09-20 2,833.49 2,845.03 2,810.36 2,813.03 537.8M
2023-09-19 2,836.94 2,855.04 2,826.99 2,833.49 342.5M
2023-09-18 2,860.70 2,875.46 2,835.27 2,836.94 398.5M
2023-09-15 2,859.72 2,883.22 2,853.20 2,860.70 762.8M
2023-09-14 2,855.30 2,883.12 2,854.46 2,859.72 1,172.1M
2023-09-13 2,873.34 2,895.04 2,855.30 2,855.30 451.3M
2023-09-12 2,877.51 2,904.96 2,873.34 2,873.34 891.5M
2023-09-11 2,889.54 2,908.52 2,874.45 2,877.51 831.1M
2023-09-08 2,888.50 2,916.22 2,888.50 2,889.54 561.6M
2023-09-07 2,877.54 2,912.33 2,877.54 2,888.50 512.5M
2023-09-06 2,876.85 2,905.20 2,873.49 2,877.54 1,332.1M
2023-09-05 2,881.75 2,908.06 2,878.60 2,884.27 1,592.6M
2023-09-04 2,889.09 2,918.65 2,879.58 2,881.75 565.3M
2023-09-01 2,922.07 2,933.84 2,889.09 2,889.09 807.9M
2023-08-31 2,905.60 2,935.50 2,904.59 2,922.07 691.3M
2023-08-30 2,906.87 2,927.41 2,895.42 2,905.60 797.9M
2023-08-29 2,883.71 2,920.43 2,883.71 2,906.87 769.9M
2023-08-28 2,858.70 2,906.24 2,858.70 2,883.71 2,040.5M
2023-08-25 2,848.47 2,882.29 2,846.17 2,858.70 822.4M
2023-08-24 2,844.84 2,870.75 2,831.96 2,848.47 796.1M
2023-08-23 2,796.85 2,845.43 2,796.85 2,844.84 532.6M
2023-08-22 2,777.41 2,817.77 2,777.41 2,796.85 351.5M
2023-08-21 2,779.04 2,804.38 2,770.95 2,777.41 362.2M
2023-08-18 2,779.80 2,800.86 2,777.07 2,779.04 517.5M
2023-08-17 2,770.45 2,800.53 2,769.66 2,779.80 514.4M
2023-08-16 2,787.19 2,792.73 2,762.63 2,770.45 514.1M
2023-08-15 2,802.85 2,813.57 2,771.07 2,787.19 369.9M
2023-08-11 2,804.94 2,816.35 2,791.92 2,802.85 320.0M
2023-08-10 2,785.80 2,809.16 2,785.80 2,804.94 228.8M
2023-08-09 2,787.62 2,812.40 2,780.89 2,785.80 286.8M
2023-08-08 2,811.93 2,821.68 2,787.62 2,787.62 299.2M
2023-08-07 2,801.99 2,821.90 2,789.54 2,811.93 254.4M
2023-08-04 2,812.01 2,819.28 2,794.67 2,801.99 384.5M
2023-08-03 2,800.70 2,827.16 2,795.49 2,812.01 369.1M
2023-08-02 2,816.28 2,832.53 2,800.70 2,800.70 871.4M
2023-07-31 2,812.67 2,828.79 2,798.91 2,816.28 268.8M
2023-07-27 2,786.51 2,817.78 2,786.51 2,812.67 245.1M
2023-07-26 2,793.12 2,814.95 2,782.54 2,786.51 330.8M
2023-07-25 2,800.35 2,818.99 2,793.12 2,793.12 267.9M
2023-07-24 2,819.94 2,827.70 2,800.35 2,800.35 590.8M
2023-07-21 2,806.55 2,829.89 2,801.66 2,819.94 252.3M
2023-07-20 2,817.37 2,845.33 2,806.55 2,806.55 353.8M
2023-07-19 2,816.06 2,840.60 2,813.25 2,817.37 265.7M
2023-07-18 2,817.24 2,836.06 2,811.77 2,816.06 415.3M
2023-07-17 2,813.72 2,829.59 2,799.38 2,817.24 447.8M
2023-07-14 2,794.27 2,815.64 2,779.87 2,813.72 402.8M
2023-07-13 2,784.57 2,803.76 2,777.63 2,794.27 383.8M
2023-07-12 2,810.73 2,832.66 2,787.13 2,787.13 310.4M
2023-07-11 2,832.55 2,846.02 2,810.73 2,810.73 201.8M
2023-07-10 2,824.13 2,844.68 2,819.21 2,832.55 190.0M
2023-07-07 2,825.20 2,847.63 2,817.03 2,824.13 191.9M
2023-07-06 2,857.49 2,858.54 2,822.92 2,826.36 344.4M
2023-07-05 2,871.06 2,871.06 2,835.61 2,857.49 206.6M
2023-07-04 2,836.89 2,873.62 2,833.92 2,871.06 311.8M
2023-07-03 2,833.17 2,859.23 2,824.53 2,836.89 232.4M
2023-06-30 2,800.93 2,850.55 2,800.93 2,833.17 342.0M
2023-06-29 2,782.83 2,833.75 2,775.87 2,800.93 356.7M
2023-06-28 2,816.73 2,837.89 2,782.83 2,782.83 363.8M
2023-06-27 2,838.02 2,865.58 2,835.15 2,836.85 282.8M
2023-06-26 2,897.89 2,914.08 2,838.02 2,838.02 437.6M
2023-06-23 2,918.32 2,918.32 2,880.91 2,897.89 388.0M
2023-06-22 2,922.31 2,938.75 2,899.03 2,918.32 316.6M
2023-06-21 2,976.59 2,977.44 2,922.31 2,922.31 456.4M
2023-06-20 2,976.72 2,994.20 2,965.43 2,976.59 542.8M
2023-06-19 2,984.93 2,996.26 2,967.93 2,976.72 605.0M
2023-06-16 2,988.27 3,016.63 2,979.61 2,984.93 525.5M
2023-06-15 3,031.04 3,031.41 2,988.27 2,988.27 736.8M
2023-06-14 3,039.50 3,047.80 3,017.35 3,031.04 589.6M
2023-06-13 3,023.40 3,044.65 3,017.63 3,039.50 713.4M
2023-06-12 3,040.11 3,049.09 3,018.19 3,023.40 556.2M
2023-06-09 3,021.17 3,047.02 3,021.05 3,040.11 590.1M
2023-06-08 3,020.85 3,037.27 3,007.82 3,021.17 416.2M
2023-06-07 3,007.91 3,034.37 3,005.59 3,020.85 590.5M
2023-06-06 3,039.58 3,052.46 3,005.94 3,007.91 481.8M
2023-06-02 3,034.45 3,048.92 3,021.88 3,039.58 395.1M
2023-06-01 3,058.35 3,067.44 3,028.16 3,034.45 661.9M
2023-05-31 3,036.50 3,065.93 3,031.27 3,058.35 510.7M
2023-05-30 3,048.30 3,063.18 3,036.50 3,036.50 760.6M
2023-05-29 3,039.86 3,059.60 3,026.76 3,048.30 736.0M
2023-05-26 3,039.68 3,046.92 3,018.41 3,039.86 831.2M
2023-05-25 3,040.97 3,044.68 3,020.55 3,039.68 357.1M
2023-05-24 3,001.21 3,045.90 3,001.21 3,040.97 455.1M
2023-05-23 2,987.80 3,016.75 2,977.00 3,001.21 440.9M
2023-05-22 2,992.73 2,992.73 2,944.10 2,987.80 591.2M
2023-05-19 3,012.92 3,026.56 2,979.93 2,992.73 875.9M
2023-05-18 2,995.50 3,024.08 2,995.50 3,012.92 545.0M
2023-05-17 3,023.23 3,029.72 2,986.89 2,995.50 339.1M
2023-05-16 2,989.56 3,027.78 2,989.56 3,023.23 427.0M
2023-05-15 3,039.06 3,053.70 2,989.56 2,989.56 346.0M
2023-05-12 3,036.30 3,060.15 3,019.66 3,039.06 293.9M
2023-05-11 3,057.58 3,068.85 3,036.30 3,036.30 239.5M
2023-05-10 3,041.98 3,062.99 3,029.24 3,057.58 282.4M
2023-05-09 3,024.95 3,047.05 3,022.77 3,041.98 306.4M
2023-05-08 3,010.43 3,037.04 3,006.21 3,024.95 243.8M
2023-05-03 3,006.90 3,015.27 2,975.94 3,010.43 269.7M
2023-05-02 3,038.70 3,040.46 2,991.37 3,006.90 294.2M
2023-04-28 3,034.64 3,062.26 3,027.62 3,038.70 332.7M
2023-04-27 3,074.34 3,074.34 3,034.64 3,034.64 314.9M
2023-04-26 3,070.40 3,075.44 3,042.00 3,074.34 363.9M
2023-04-25 3,108.11 3,116.71 3,058.62 3,070.40 545.1M
2023-04-24 3,118.44 3,132.44 3,093.99 3,108.11 292.4M
2023-04-21 3,128.64 3,141.22 3,105.39 3,118.44 517.8M
2023-04-20 3,154.70 3,155.06 3,127.14 3,128.64 351.2M
2023-04-19 3,166.60 3,175.29 3,140.93 3,154.70 538.1M
2023-04-18 3,165.01 3,183.77 3,153.01 3,166.60 940.3M
2023-04-17 3,157.35 3,180.41 3,146.24 3,165.01 685.6M
2023-04-13 3,157.35 3,157.35 3,157.35 3,157.35 263.4M
2023-04-12 3,156.38 3,164.11 3,135.42 3,157.35 263.4M
2023-04-11 3,150.84 3,161.59 3,137.64 3,156.00 666.2M
2023-04-10 3,130.52 3,155.83 3,129.02 3,150.84 424.7M
2023-04-07 3,139.30 3,149.04 3,124.91 3,130.52 354.1M
2023-04-05 3,178.18 3,181.03 3,128.69 3,139.30 604.4M
2023-04-04 3,179.32 3,197.31 3,167.79 3,178.18 353.1M
2023-04-03 3,194.57 3,198.60 3,172.20 3,179.32 540.6M
2023-03-31 3,206.79 3,214.59 3,176.79 3,194.57 465.6M
2023-03-30 3,218.74 3,227.24 3,197.44 3,206.79 533.3M
2023-03-29 3,209.18 3,221.33 3,196.83 3,218.74 504.8M
2023-03-28 3,187.89 3,214.10 3,181.17 3,209.18 531.3M
2023-03-27 3,188.28 3,196.12 3,171.19 3,187.89 334.7M
2023-03-24 3,183.53 3,204.97 3,175.64 3,188.28 519.3M
2023-03-23 3,158.18 3,185.34 3,158.18 3,183.53 678.2M
2023-03-22 3,148.75 3,176.48 3,146.70 3,158.18 745.6M
2023-03-21 3,149.16 3,170.50 3,145.79 3,148.75 426.5M
2023-03-20 3,161.72 3,172.42 3,138.54 3,149.16 549.9M
2023-03-17 3,146.97 3,179.06 3,143.72 3,161.72 477.6M
2023-03-16 3,159.93 3,159.93 3,125.12 3,146.97 600.1M
2023-03-15 3,104.35 3,171.00 3,104.35 3,159.93 771.1M
2023-03-14 3,188.97 3,195.16 3,099.27 3,104.35 1,617.3M
2023-03-13 3,278.38 3,278.38 3,188.97 3,188.97 2,905.0M
2023-03-10 3,290.36 3,301.82 3,270.13 3,278.38 722.2M
2023-03-09 3,296.04 3,309.69 3,286.08 3,290.36 750.1M
2023-03-08 3,302.24 3,311.50 3,275.12 3,296.04 973.5M
2023-03-07 3,278.54 3,314.64 3,278.48 3,302.24 921.2M
2023-03-03 3,277.87 3,299.61 3,272.38 3,278.54 1,133.0M
2023-03-02 3,311.53 3,325.82 3,275.58 3,277.87 1,476.8M
2023-03-01 3,325.83 3,342.58 3,309.41 3,311.53 960.2M
2023-02-28 3,339.83 3,363.09 3,323.58 3,325.83 819.2M
2023-02-27 3,351.96 3,367.30 3,329.66 3,339.83 941.5M
2023-02-24 3,363.16 3,372.77 3,348.92 3,351.96 847.2M
2023-02-23 3,368.33 3,388.77 3,359.08 3,363.16 727.4M
2023-02-22 3,379.95 3,400.05 3,365.96 3,368.33 558.3M
2023-02-21 3,370.00 3,398.11 3,370.00 3,379.95 552.2M
2023-02-20 3,365.23 3,386.35 3,351.84 3,370.00 448.2M
2023-02-17 3,373.03 3,386.07 3,339.76 3,365.23 628.8M
2023-02-16 3,351.76 3,391.95 3,351.76 3,373.03 680.9M
2023-02-15 3,394.98 3,423.13 3,351.76 3,351.76 1,304.8M
2023-02-14 3,429.45 3,454.78 3,386.82 3,394.98 1,441.9M
2023-02-13 3,436.74 3,462.41 3,429.45 3,429.45 1,336.7M
2023-02-10 3,455.97 3,480.32 3,436.74 3,436.74 1,159.0M
2023-02-09 3,463.96 3,473.01 3,432.36 3,455.97 1,200.3M
2023-02-08 3,482.53 3,494.11 3,445.09 3,463.96 2,231.0M
2023-02-07 3,458.11 3,498.27 3,458.11 3,482.53 1,989.2M
2023-02-06 3,436.95 3,480.23 3,436.95 3,458.11 2,462.5M
2023-02-03 3,431.83 3,457.45 3,427.01 3,436.95 1,763.1M
2023-02-02 3,423.42 3,452.50 3,423.42 3,431.83 2,244.4M
2023-02-01 3,398.85 3,439.24 3,398.85 3,423.42 1,245.8M
2023-01-31 3,380.66 3,415.04 3,380.66 3,398.85 1,497.7M
2023-01-30 3,353.96 3,399.25 3,353.96 3,380.66 1,599.6M
2023-01-27 3,334.77 3,369.53 3,334.77 3,353.96 608.9M
2023-01-26 3,348.50 3,370.32 3,334.77 3,334.77 844.2M
2023-01-25 3,353.46 3,379.82 3,343.83 3,348.50 781.5M
2023-01-24 3,356.26 3,377.92 3,344.17 3,353.46 821.5M
2023-01-23 3,346.70 3,376.81 3,343.55 3,356.26 847.5M
2023-01-20 3,345.80 3,369.12 3,339.30 3,346.70 1,180.2M
2023-01-19 3,347.79 3,365.93 3,342.89 3,345.80 933.3M
2023-01-18 3,342.02 3,368.56 3,335.04 3,347.79 755.7M
2023-01-17 3,330.31 3,363.27 3,330.31 3,342.02 1,041.0M
2023-01-16 3,310.87 3,344.74 3,310.87 3,330.31 1,070.4M
2023-01-13 3,308.09 3,337.26 3,295.97 3,310.87 864.2M
2023-01-12 3,298.89 3,330.87 3,298.89 3,308.09 1,044.7M
2023-01-11 3,286.27 3,323.95 3,285.49 3,298.89 1,017.1M
2023-01-10 3,255.76 3,304.77 3,255.76 3,286.27 816.0M
2023-01-09 3,243.06 3,271.84 3,243.06 3,255.76 427.2M
2023-01-06 3,226.81 3,261.35 3,226.81 3,243.06 500.1M
2023-01-05 3,231.11 3,255.34 3,226.81 3,226.81 417.4M
2023-01-04 3,242.31 3,261.24 3,228.16 3,231.11 590.9M
2023-01-03 3,245.38 3,268.87 3,241.37 3,242.31 538.2M