KEX Express

KEX
🏛️ thailand →
0.81
Last Update: 2025-09-29
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
2021-12-30 30.50 30.50 30.00 30.25 5.5M
2021-12-29 30.50 31.25 30.50 30.50 2.4M
2021-12-28 31.00 31.25 30.50 30.50 0.9M
2021-12-27 31.00 31.00 30.50 30.75 1.0M
2021-12-24 31.25 31.25 30.75 31.00 0.7M
2021-12-23 31.00 31.50 31.00 31.00 1.8M
2021-12-22 30.75 31.00 30.75 30.75 0.8M
2021-12-21 31.00 31.25 30.75 30.75 1.1M
2021-12-20 31.50 31.75 30.75 30.75 1.7M
2021-12-17 31.75 32.25 31.75 31.75 1.1M
2021-12-16 31.25 32.25 31.25 31.75 2.5M
2021-12-15 30.75 31.50 30.75 31.25 2.2M
2021-12-14 31.25 31.50 30.75 31.00 3.5M
2021-12-13 31.25 31.50 31.00 31.25 1.6M
2021-12-09 32.00 32.00 30.75 31.00 4.3M
2021-12-08 31.75 32.25 31.50 31.75 1.7M
2021-12-07 32.50 32.50 31.75 32.00 2.2M
2021-12-03 31.50 32.75 31.50 32.25 2.5M
2021-12-02 31.00 31.50 31.00 31.25 1.9M
2021-12-01 31.00 31.50 30.75 31.00 3.4M
2021-11-30 32.50 32.75 30.75 31.00 5.0M
2021-11-29 32.25 33.00 31.75 32.00 6.0M
2021-11-26 33.00 33.00 31.50 32.25 8.0M
2021-11-25 32.50 33.50 32.50 33.25 2.8M
2021-11-24 33.50 33.50 32.50 32.50 6.3M
2021-11-23 34.50 34.50 32.75 33.25 7.5M
2021-11-22 34.75 35.00 34.25 34.25 1.4M
2021-11-19 34.75 36.00 34.75 34.75 3.1M
2021-11-18 34.50 35.00 34.25 34.75 1.4M
2021-11-17 35.25 35.25 34.25 34.50 2.3M
2021-11-16 35.00 35.25 34.75 35.25 1.0M
2021-11-15 36.25 36.25 34.75 34.75 3.8M
2021-11-12 36.50 37.25 36.00 36.50 33.2M
2021-11-11 34.50 38.00 34.25 38.00 24.3M
2021-11-10 35.00 37.00 35.00 36.75 6.3M
2021-11-09 33.50 36.00 32.50 36.00 19.6M
2021-11-08 33.25 34.00 33.00 33.25 3.5M
2021-11-05 33.25 33.75 33.00 33.25 3.6M
2021-11-04 33.00 33.50 33.00 33.00 2.8M
2021-11-03 33.50 33.75 32.50 32.75 6.8M
2021-11-02 37.25 37.25 33.50 33.50 23.8M
2021-11-01 38.00 38.25 37.25 37.25 2.0M
2021-10-29 37.75 38.25 37.75 38.00 0.9M
2021-10-28 38.25 38.50 37.75 37.75 2.5M
2021-10-27 38.25 38.50 38.00 38.50 1.2M
2021-10-26 38.75 38.75 38.00 38.50 1.5M
2021-10-25 39.00 39.00 38.50 38.50 1.5M
2021-10-21 38.75 39.25 38.50 39.25 3.4M
2021-10-20 38.75 39.00 38.25 38.50 1.8M
2021-10-19 39.50 39.50 38.50 38.75 2.5M
2021-10-18 39.25 39.50 39.00 39.50 1.2M
2021-10-15 39.00 39.50 39.00 39.00 1.4M
2021-10-14 39.50 39.75 39.00 39.00 1.8M
2021-10-12 39.75 39.75 39.00 39.25 2.9M
2021-10-11 40.25 40.50 39.25 39.25 7.4M
2021-10-08 38.75 40.25 38.75 40.00 6.3M
2021-10-07 38.25 38.75 38.00 38.50 1.9M
2021-10-06 38.00 38.50 38.00 38.00 1.1M
2021-10-05 38.50 38.50 38.00 38.00 2.4M
2021-10-04 38.75 38.75 38.25 38.25 1.5M
2021-10-01 38.50 38.75 38.25 38.75 1.1M
2021-09-30 38.75 39.25 38.50 38.50 1.5M
2021-09-29 38.50 39.50 38.50 38.75 2.2M
2021-09-28 39.25 39.25 38.75 38.75 1.2M
2021-09-27 39.75 39.75 39.00 39.25 2.2M
2021-09-23 39.25 39.75 39.25 39.75 2.1M
2021-09-22 39.25 40.50 39.25 39.25 4.0M
2021-09-21 39.50 39.50 39.00 39.25 3.3M
2021-09-20 39.75 40.25 39.25 39.25 3.4M
2021-09-17 39.75 40.25 39.25 40.25 1.9M
2021-09-16 39.75 40.00 39.50 39.75 1.7M
2021-09-15 39.00 40.00 39.00 39.50 2.7M
2021-09-14 39.00 39.75 39.00 39.00 4.4M
2021-09-13 39.25 39.50 38.75 39.00 2.6M
2021-09-10 39.50 39.50 38.75 39.25 3.2M
2021-09-09 39.50 39.75 39.00 39.25 2.4M
2021-09-08 39.25 39.75 39.00 39.50 4.0M
2021-09-07 40.75 40.75 39.50 39.50 4.6M
2021-09-06 40.25 40.75 39.50 40.75 5.2M
2021-09-03 41.00 41.25 40.00 40.25 4.2M
2021-09-02 41.25 41.50 40.50 41.00 6.4M
2021-09-01 42.00 42.00 41.25 41.50 1.3M
2021-08-31 41.50 41.75 40.75 41.75 3.5M
2021-08-30 41.75 42.25 40.75 41.25 5.3M
2021-08-27 42.00 42.50 41.75 42.00 2.6M
2021-08-26 41.75 42.00 41.50 42.00 1.1M
2021-08-25 41.00 41.75 40.75 41.75 3.7M
2021-08-24 41.00 41.50 40.75 41.00 2.8M
2021-08-23 41.75 42.25 41.50 41.50 4.2M
2021-08-20 41.75 42.25 41.25 41.75 1.7M
2021-08-19 42.25 43.00 41.50 41.75 3.1M
2021-08-18 43.00 43.25 42.25 42.25 3.8M
2021-08-17 43.25 43.50 42.25 42.75 6.5M
2021-08-16 41.75 43.00 41.50 43.00 15.1M
2021-08-13 40.00 42.25 39.75 42.00 9.9M
2021-08-11 40.75 41.00 39.75 39.75 1.9M
2021-08-10 41.00 41.25 40.50 40.75 1.2M
2021-08-09 39.75 41.25 39.75 41.00 3.3M
2021-08-06 41.25 41.50 39.75 39.75 5.8M
2021-08-05 42.25 42.25 41.00 41.25 3.0M
2021-08-04 42.75 42.75 42.00 42.25 2.2M
2021-08-03 41.75 42.50 41.75 42.50 7.7M
2021-08-02 40.50 41.50 40.25 41.50 4.8M
2021-07-30 41.50 41.50 40.00 40.25 6.0M
2021-07-29 42.00 42.00 41.00 41.50 4.8M
2021-07-27 41.00 42.00 40.75 41.75 11.4M
2021-07-23 40.75 41.75 40.75 40.75 9.7M
2021-07-22 38.75 41.00 38.75 41.00 16.9M
2021-07-21 39.00 39.00 38.25 38.25 1.5M
2021-07-20 39.00 39.25 38.25 38.75 3.0M
2021-07-19 38.25 39.25 38.25 39.25 2.2M
2021-07-16 39.75 39.75 39.00 39.25 1.5M
2021-07-15 38.00 39.50 38.00 39.50 5.0M
2021-07-14 38.25 38.50 38.00 38.00 1.5M
2021-07-13 37.75 38.50 37.75 38.25 4.4M
2021-07-12 38.00 38.25 37.50 37.50 2.1M
2021-07-09 37.75 38.25 37.50 38.00 4.5M
2021-07-08 38.75 39.00 37.75 38.00 6.0M
2021-07-07 39.75 40.00 39.00 39.25 2.1M
2021-07-06 39.00 40.00 39.00 39.75 4.4M
2021-07-05 39.50 39.50 38.75 39.00 1.5M
2021-07-02 38.50 39.50 38.50 39.50 6.2M
2021-07-01 39.00 39.00 38.25 38.50 4.3M
2021-06-30 39.25 39.50 38.50 38.75 3.7M
2021-06-29 39.25 40.00 39.00 39.00 5.2M
2021-06-28 39.25 39.50 38.75 39.25 2.0M
2021-06-25 39.50 39.75 38.75 39.75 4.1M
2021-06-24 39.00 39.50 38.25 39.50 4.8M
2021-06-23 39.25 39.50 39.00 39.00 1.8M
2021-06-22 39.75 40.00 39.25 39.25 2.2M
2021-06-21 39.25 39.75 39.00 39.25 3.3M
2021-06-18 40.25 40.25 39.25 39.25 11.1M
2021-06-17 39.75 41.00 39.75 39.75 5.7M
2021-06-16 40.00 40.25 39.75 40.00 3.2M
2021-06-15 40.25 40.75 39.50 39.75 4.6M
2021-06-14 41.00 41.50 40.25 40.25 6.2M
2021-06-11 40.00 40.50 40.00 40.50 3.2M
2021-06-10 40.25 40.75 40.00 40.00 5.6M
2021-06-09 40.25 40.50 39.75 40.00 5.5M
2021-06-08 39.25 40.50 39.25 40.25 8.4M
2021-06-07 40.25 40.75 39.00 39.25 16.8M
2021-06-04 41.50 42.00 40.00 40.00 19.2M
2021-06-02 43.00 43.25 41.75 42.00 9.3M
2021-06-01 43.75 43.75 42.75 43.00 7.6M
2021-05-31 42.00 43.75 42.00 43.50 11.7M
2021-05-28 43.25 43.50 41.50 41.75 11.0M
2021-05-27 43.75 44.25 43.00 43.00 5.2M
2021-05-25 43.50 44.75 43.25 43.75 17.5M
2021-05-24 41.75 43.00 41.25 43.00 11.3M
2021-05-21 42.50 42.75 41.00 41.25 13.1M
2021-05-20 41.75 43.00 40.25 42.00 31.9M
2021-05-19 38.75 41.75 38.25 40.75 30.8M
2021-05-18 38.50 40.25 38.50 38.50 14.6M
2021-05-17 39.00 39.00 37.50 38.00 5.5M
2021-05-14 38.25 39.75 38.25 39.00 11.6M
2021-05-13 39.00 39.75 37.25 38.00 15.4M
2021-05-12 40.50 40.75 39.75 39.75 6.9M
2021-05-11 42.00 42.25 39.75 41.00 12.9M
2021-05-10 42.50 43.75 42.00 42.00 8.3M
2021-05-07 44.50 44.50 42.00 42.50 10.1M
2021-05-06 43.75 44.25 43.50 44.25 3.2M
2021-05-05 45.00 45.25 43.00 43.25 8.8M
2021-04-30 46.25 46.50 45.25 45.25 4.3M
2021-04-29 47.00 47.75 45.50 45.75 8.2M
2021-04-28 43.75 47.50 43.75 47.25 22.3M
2021-04-27 43.75 44.25 43.00 43.25 6.4M
2021-04-26 44.50 44.75 43.00 43.75 15.2M
2021-04-23 46.50 46.75 45.25 45.25 11.5M
2021-04-22 46.75 47.50 46.25 46.50 17.1M
2021-04-21 47.50 47.75 46.25 46.50 19.5M
2021-04-20 47.75 48.50 47.50 47.50 5.7M
2021-04-19 46.75 48.00 46.75 47.75 8.3M
2021-04-16 48.00 48.00 46.25 46.50 9.0M
2021-04-12 49.00 49.00 48.25 48.25 3.7M
2021-04-09 50.00 50.00 49.25 49.25 4.3M
2021-04-08 50.50 50.75 49.75 49.75 4.7M
2021-04-07 51.75 51.75 50.25 50.25 5.8M
2021-04-05 52.00 52.25 51.50 51.75 3.5M
2021-04-02 52.50 52.50 51.50 52.25 11.2M
2021-04-01 52.25 53.00 51.75 52.25 5.1M
2021-03-31 52.25 52.75 52.00 52.00 2.9M
2021-03-30 52.75 53.50 51.75 52.00 6.3M
2021-03-29 52.75 53.25 52.50 52.50 3.2M
2021-03-26 52.50 52.75 52.00 52.50 5.1M
2021-03-25 52.75 53.00 52.00 52.25 4.3M
2021-03-24 53.00 53.50 52.50 52.75 4.8M
2021-03-23 53.50 53.75 52.50 53.00 4.2M
2021-03-22 53.25 54.00 53.00 53.25 2.7M
2021-03-19 54.00 54.50 53.25 53.50 3.3M
2021-03-18 53.50 54.50 53.25 53.75 4.1M
2021-03-17 53.00 54.00 53.00 53.00 2.4M
2021-03-16 54.50 54.50 53.25 53.50 1.7M
2021-03-15 54.50 55.25 54.00 54.00 1.1M
2021-03-12 56.00 56.00 54.50 54.50 3.4M
2021-03-11 54.50 55.50 53.50 55.50 12.4M
2021-03-10 53.00 54.00 52.75 54.00 8.6M
2021-03-09 51.75 53.00 51.50 53.00 5.0M
2021-03-08 54.00 54.25 52.00 52.00 5.9M
2021-03-05 53.75 54.25 53.25 54.00 4.7M
2021-03-04 54.50 54.75 53.00 53.75 7.1M
2021-03-03 54.50 55.25 54.25 55.00 6.4M
2021-03-02 54.00 54.75 53.75 54.00 3.3M
2021-03-01 54.25 54.50 53.75 54.00 2.9M
2021-02-25 55.00 55.25 52.75 55.00 4.5M
2021-02-24 55.00 55.25 54.25 54.50 2.7M
2021-02-23 54.25 55.75 54.25 55.00 3.9M
2021-02-22 56.50 56.50 54.00 54.00 7.4M
2021-02-19 57.25 57.50 55.25 56.75 7.4M
2021-02-18 57.50 57.75 56.00 57.25 8.7M
2021-02-17 56.50 58.25 56.50 57.50 11.6M
2021-02-16 56.50 57.50 56.50 56.75 8.4M
2021-02-15 59.50 59.50 57.25 57.25 6.4M
2021-02-11 59.50 59.50 58.50 58.75 4.1M
2021-02-10 60.25 60.25 59.00 59.50 4.9M
2021-02-09 60.00 60.25 58.25 60.00 8.8M
2021-02-08 59.50 61.25 59.00 61.00 16.5M
2021-02-05 55.75 59.50 55.50 58.75 23.1M
2021-02-04 56.00 56.00 55.25 55.50 1.6M
2021-02-03 54.75 56.50 54.25 55.75 5.2M
2021-02-02 54.50 55.50 54.50 54.75 3.1M
2021-02-01 54.75 55.50 54.25 54.75 3.2M
2021-01-29 54.50 54.75 52.50 54.75 5.5M
2021-01-28 55.25 55.25 53.75 54.25 7.0M
2021-01-27 56.00 56.50 55.50 56.00 5.8M
2021-01-26 53.50 56.25 53.50 55.75 13.5M
2021-01-25 53.75 54.00 52.75 53.25 5.6M
2021-01-22 55.50 55.75 52.25 54.00 9.2M
2021-01-21 56.75 56.75 55.50 55.50 3.0M
2021-01-20 57.00 57.25 56.50 56.75 4.9M
2021-01-19 57.75 57.75 56.25 57.25 6.3M
2021-01-18 56.25 57.75 55.75 57.00 8.3M
2021-01-15 56.25 57.25 55.25 56.50 15.4M
2021-01-14 60.00 60.75 56.75 56.75 14.8M
2021-01-13 59.25 62.25 58.25 60.00 26.9M
2021-01-12 57.75 60.75 57.50 59.75 24.9M
2021-01-11 56.00 57.75 55.00 57.75 25.9M
2021-01-08 51.00 56.25 50.75 56.00 61.1M
2021-01-07 50.00 51.00 49.50 50.50 13.9M
2021-01-06 50.25 50.50 49.50 50.00 12.0M
2021-01-05 49.25 50.50 48.00 50.50 11.6M
2021-01-04 48.00 49.50 47.75 49.25 7.6M