Function International PCL

FTI
🏛️ thailand →
2.00
Last Update: 2025-10-02
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
2022-12-30 2.08 2.08 2.06 2.08 0.3M
2022-12-29 2.08 2.08 2.04 2.08 0.3M
2022-12-28 2.06 2.08 2.04 2.08 0.2M
2022-12-27 2.06 2.08 2.04 2.06 0.2M
2022-12-26 2.06 2.06 2.02 2.06 0.2M
2022-12-23 2.06 2.06 2.02 2.06 0.5M
2022-12-22 2.08 2.08 2.04 2.08 0.2M
2022-12-21 2.08 2.08 2.04 2.08 0.3M
2022-12-20 2.08 2.08 2.02 2.06 0.7M
2022-12-19 2.10 2.10 2.06 2.08 0.3M
2022-12-16 2.04 2.10 2.04 2.10 0.3M
2022-12-15 2.12 2.12 2.06 2.10 0.4M
2022-12-14 2.10 2.12 2.08 2.10 0.1M
2022-12-13 2.12 2.14 2.06 2.06 0.3M
2022-12-09 2.08 2.12 2.08 2.12 0.2M
2022-12-08 2.14 2.14 2.08 2.12 0.3M
2022-12-07 2.14 2.14 2.06 2.14 0.4M
2022-12-06 2.12 2.22 2.08 2.14 1.3M
2022-12-02 2.06 2.14 2.04 2.10 1.1M
2022-12-01 2.10 2.10 2.06 2.06 1.0M
2022-11-30 2.10 2.10 2.06 2.10 0.5M
2022-11-29 2.08 2.12 2.06 2.08 0.2M
2022-11-28 2.10 2.12 2.06 2.08 0.3M
2022-11-25 2.10 2.10 2.06 2.08 0.4M
2022-11-24 2.08 2.12 2.08 2.08 0.4M
2022-11-23 2.10 2.10 2.06 2.10 0.2M
2022-11-22 2.10 2.10 2.06 2.10 0.6M
2022-11-21 2.10 2.10 2.06 2.10 0.3M
2022-11-18 2.14 2.14 2.08 2.08 0.1M
2022-11-17 2.14 2.16 2.08 2.12 0.3M
2022-11-16 2.06 2.12 2.06 2.12 0.5M
2022-11-15 2.16 2.16 2.04 2.12 0.5M
2022-11-14 2.16 2.16 2.10 2.12 0.3M
2022-11-11 2.14 2.14 2.10 2.14 0.3M
2022-11-10 2.18 2.18 2.12 2.12 0.5M
2022-11-09 2.16 2.20 2.12 2.16 0.4M
2022-11-08 2.18 2.20 2.14 2.18 0.5M
2022-11-07 2.20 2.20 2.16 2.16 0.4M
2022-11-04 2.14 2.20 2.14 2.18 0.9M
2022-11-03 2.16 2.20 2.12 2.14 0.9M
2022-11-02 2.12 2.14 2.10 2.12 0.3M
2022-11-01 2.12 2.16 2.10 2.10 0.5M
2022-10-31 2.12 2.18 2.08 2.08 0.3M
2022-10-28 2.12 2.20 2.10 2.10 0.9M
2022-10-27 2.08 2.08 2.04 2.08 0.3M
2022-10-26 2.10 2.12 2.04 2.06 0.7M
2022-10-25 2.14 2.16 2.08 2.08 0.9M
2022-10-21 2.10 2.24 2.08 2.12 3.0M
2022-10-20 2.06 2.10 2.06 2.10 0.4M
2022-10-19 2.10 2.10 2.04 2.08 0.4M
2022-10-18 2.04 2.08 2.02 2.08 0.6M
2022-10-17 2.08 2.10 1.99 2.00 1.2M
2022-10-12 2.06 2.10 2.04 2.06 0.8M
2022-10-11 2.14 2.16 2.06 2.06 1.9M
2022-10-10 2.24 2.26 2.12 2.16 1.0M
2022-10-07 2.26 2.28 2.22 2.24 0.3M
2022-10-06 2.22 2.26 2.22 2.24 0.5M
2022-10-05 2.22 2.28 2.20 2.22 0.8M
2022-10-04 2.30 2.30 2.20 2.22 0.7M
2022-10-03 2.22 2.26 2.18 2.22 1.1M
2022-09-30 2.30 2.30 2.22 2.24 0.8M
2022-09-29 2.28 2.30 2.22 2.24 1.1M
2022-09-28 2.36 2.36 2.22 2.22 3.1M
2022-09-27 2.40 2.44 2.34 2.34 1.5M
2022-09-26 2.48 2.48 2.40 2.40 1.0M
2022-09-23 2.54 2.54 2.44 2.44 1.5M
2022-09-22 2.52 2.62 2.44 2.54 4.5M
2022-09-21 2.44 2.56 2.44 2.50 4.2M
2022-09-20 2.40 2.46 2.40 2.44 1.1M
2022-09-19 2.40 2.44 2.38 2.38 1.6M
2022-09-16 2.48 2.54 2.38 2.38 6.5M
2022-09-15 2.70 2.72 2.50 2.50 7.3M
2022-09-14 2.66 2.74 2.64 2.68 4.8M
2022-09-13 2.76 2.78 2.70 2.70 4.4M
2022-09-12 2.72 2.84 2.72 2.74 4.8M
2022-09-09 2.74 2.80 2.66 2.74 6.3M
2022-09-08 2.84 2.86 2.72 2.74 7.9M
2022-09-07 2.70 2.90 2.70 2.84 27.6M
2022-09-06 2.72 2.74 2.60 2.68 6.6M
2022-09-05 2.76 2.84 2.66 2.70 23.9M
2022-09-02 2.56 2.76 2.56 2.70 36.7M
2022-09-01 2.44 2.70 2.42 2.54 35.8M
2022-08-31 2.34 2.56 2.34 2.44 9.4M
2022-08-30 2.32 2.36 2.30 2.34 0.7M
2022-08-29 2.30 2.36 2.30 2.36 0.6M
2022-08-26 2.36 2.40 2.36 2.36 0.6M
2022-08-25 2.36 2.38 2.32 2.36 0.4M
2022-08-24 2.34 2.36 2.32 2.36 0.5M
2022-08-23 2.36 2.36 2.32 2.34 0.5M
2022-08-22 2.40 2.40 2.32 2.34 0.8M
2022-08-19 2.40 2.40 2.32 2.34 1.6M
2022-08-18 2.38 2.42 2.36 2.38 1.5M
2022-08-17 2.34 2.38 2.32 2.36 0.8M
2022-08-16 2.36 2.36 2.32 2.32 0.3M
2022-08-15 2.34 2.36 2.32 2.36 0.5M
2022-08-11 2.34 2.34 2.28 2.34 1.4M
2022-08-10 2.38 2.38 2.30 2.30 1.1M
2022-08-09 2.38 2.38 2.34 2.36 0.6M
2022-08-08 2.36 2.38 2.32 2.36 0.5M
2022-08-05 2.42 2.44 2.34 2.34 1.2M
2022-08-04 2.42 2.44 2.36 2.42 2.9M
2022-08-03 2.36 2.36 2.32 2.36 0.8M
2022-08-02 2.38 2.38 2.32 2.32 0.8M
2022-08-01 2.34 2.44 2.30 2.38 3.3M
2022-07-27 2.32 2.34 2.28 2.34 0.8M
2022-07-26 2.32 2.42 2.30 2.30 5.2M
2022-07-25 2.28 2.32 2.28 2.28 0.7M
2022-07-22 2.34 2.36 2.28 2.28 1.6M
2022-07-21 2.38 2.44 2.34 2.34 2.9M
2022-07-20 2.34 2.40 2.30 2.36 3.0M
2022-07-19 2.26 2.66 2.22 2.30 14.0M
2022-07-18 2.26 2.36 2.20 2.24 2.8M
2022-07-15 2.26 2.32 2.18 2.20 0.9M
2022-07-14 2.34 2.34 2.26 2.26 1.0M
2022-07-12 2.36 2.36 2.30 2.30 0.7M
2022-07-11 2.38 2.38 2.30 2.32 1.0M
2022-07-08 2.34 2.38 2.30 2.36 0.5M
2022-07-07 2.30 2.38 2.30 2.34 1.5M
2022-07-06 2.28 2.34 2.26 2.32 2.4M
2022-07-05 2.38 2.40 2.22 2.28 4.0M
2022-07-04 2.48 2.48 2.36 2.38 1.5M
2022-07-01 2.44 2.54 2.42 2.48 2.3M
2022-06-30 2.54 2.56 2.42 2.42 3.3M
2022-06-29 2.58 2.60 2.52 2.52 1.8M
2022-06-28 2.60 2.62 2.56 2.60 1.1M
2022-06-27 2.60 2.64 2.54 2.60 1.6M
2022-06-24 2.68 2.72 2.58 2.58 3.0M
2022-06-23 2.78 2.78 2.66 2.66 1.5M
2022-06-22 2.78 2.86 2.70 2.76 7.1M
2022-06-21 2.74 2.82 2.70 2.78 3.7M
2022-06-20 2.70 2.78 2.66 2.74 4.6M
2022-06-17 2.78 2.78 2.62 2.68 5.4M
2022-06-16 2.94 3.02 2.78 2.82 6.2M
2022-06-15 2.96 3.06 2.92 2.92 5.7M
2022-06-14 3.04 3.04 2.92 2.92 3.2M
2022-06-13 3.18 3.18 3.00 3.00 5.8M
2022-06-10 3.34 3.34 3.22 3.24 3.9M
2022-06-09 3.42 3.42 3.30 3.30 8.9M
2022-06-08 3.42 3.46 3.40 3.40 2.4M
2022-06-07 3.46 3.48 3.38 3.40 7.2M
2022-06-06 3.44 3.56 3.42 3.46 31.5M
2022-06-02 3.52 3.56 3.46 3.46 9.0M
2022-06-01 3.44 3.54 3.38 3.54 25.0M
2022-05-31 3.54 3.56 3.44 3.44 13.9M
2022-05-30 3.64 3.70 3.52 3.52 53.2M
2022-05-27 3.62 3.68 3.56 3.60 28.7M
2022-05-26 3.58 3.62 3.50 3.60 122.9M
2022-05-25 3.44 3.56 3.38 3.50 74.4M
2022-05-24 3.44 3.48 3.34 3.40 29.4M
2022-05-23 3.44 3.58 3.32 3.40 56.1M
2022-05-20 4.00 4.08 3.32 3.40 173.8M
2022-05-19 4.00 4.50 3.80 3.84 885.0M