Absolute Clean Energy Public Co Ltd (ACE)

ACE
🏛️ タイ →
1.31
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 3.50 3.54 3.50 3.50 14.3M
2021-12-29 3.54 3.54 3.48 3.48 20.8M
2021-12-28 3.58 3.64 3.48 3.52 93.5M
2021-12-27 3.50 3.64 3.48 3.58 152.2M
2021-12-24 3.52 3.54 3.48 3.48 16.5M
2021-12-23 3.52 3.54 3.52 3.54 29.9M
2021-12-22 3.50 3.56 3.50 3.52 43.5M
2021-12-21 3.52 3.54 3.48 3.48 23.6M
2021-12-20 3.56 3.58 3.50 3.54 32.3M
2021-12-17 3.58 3.60 3.56 3.56 10.6M
2021-12-16 3.60 3.64 3.56 3.60 21.2M
2021-12-15 3.60 3.60 3.56 3.60 8.4M
2021-12-14 3.60 3.60 3.54 3.58 18.4M
2021-12-13 3.62 3.64 3.60 3.60 19.5M
2021-12-09 3.62 3.66 3.60 3.62 15.6M
2021-12-08 3.62 3.64 3.58 3.60 17.0M
2021-12-07 3.58 3.64 3.58 3.60 16.0M
2021-12-03 3.60 3.62 3.56 3.56 8.7M
2021-12-02 3.60 3.62 3.58 3.60 9.1M
2021-12-01 3.58 3.62 3.56 3.62 19.3M
2021-11-30 3.62 3.70 3.54 3.58 45.8M
2021-11-29 3.58 3.60 3.50 3.60 34.5M
2021-11-26 3.62 3.64 3.56 3.60 34.0M
2021-11-25 3.68 3.70 3.60 3.62 39.4M
2021-11-24 3.70 3.72 3.66 3.66 29.2M
2021-11-23 3.76 3.76 3.66 3.68 32.5M
2021-11-22 3.64 3.74 3.64 3.72 107.5M
2021-11-19 3.66 3.70 3.64 3.64 28.4M
2021-11-18 3.64 3.66 3.62 3.64 12.8M
2021-11-17 3.64 3.68 3.62 3.62 22.3M
2021-11-16 3.70 3.70 3.64 3.64 25.4M
2021-11-15 3.64 3.72 3.64 3.66 38.7M
2021-11-12 3.68 3.72 3.64 3.64 31.1M
2021-11-11 3.64 3.72 3.64 3.66 30.9M
2021-11-10 3.62 3.66 3.60 3.64 19.1M
2021-11-09 3.66 3.66 3.62 3.62 11.9M
2021-11-08 3.64 3.72 3.64 3.64 39.4M
2021-11-05 3.64 3.64 3.60 3.62 9.0M
2021-11-04 3.62 3.66 3.62 3.62 6.9M
2021-11-03 3.64 3.66 3.60 3.62 25.9M
2021-11-02 3.62 3.64 3.60 3.62 9.6M
2021-11-01 3.62 3.68 3.60 3.60 23.9M
2021-10-29 3.62 3.64 3.60 3.60 16.4M
2021-10-28 3.60 3.66 3.60 3.60 31.8M
2021-10-27 3.66 3.66 3.60 3.60 18.3M
2021-10-26 3.64 3.72 3.64 3.64 25.2M
2021-10-25 3.64 3.66 3.62 3.64 18.5M
2021-10-21 3.66 3.68 3.64 3.64 9.9M
2021-10-20 3.66 3.68 3.66 3.66 6.7M
2021-10-19 3.70 3.74 3.64 3.66 50.1M
2021-10-18 3.68 3.74 3.66 3.68 75.3M
2021-10-15 3.76 3.78 3.66 3.66 58.0M
2021-10-14 3.72 3.80 3.72 3.76 131.9M
2021-10-12 3.72 3.74 3.68 3.70 42.2M
2021-10-11 3.68 3.74 3.66 3.68 79.1M
2021-10-08 3.72 3.76 3.66 3.66 91.1M
2021-10-07 3.62 3.72 3.62 3.68 147.6M
2021-10-06 3.64 3.66 3.56 3.62 71.1M
2021-10-05 3.64 3.68 3.58 3.62 89.7M
2021-10-04 3.64 3.72 3.62 3.64 30.7M
2021-10-01 3.66 3.68 3.60 3.64 56.0M
2021-09-30 3.84 3.92 3.60 3.64 248.1M
2021-09-29 3.84 3.88 3.84 3.84 14.9M
2021-09-28 3.86 3.90 3.76 3.84 174.1M
2021-09-27 4.00 4.04 3.78 3.84 169.7M
2021-09-23 4.10 4.12 3.94 3.96 156.7M
2021-09-22 3.94 4.10 3.92 4.08 157.8M
2021-09-21 3.88 3.98 3.84 3.92 56.2M
2021-09-20 3.90 3.90 3.86 3.86 14.2M
2021-09-17 3.96 3.98 3.86 3.90 54.1M
2021-09-16 3.94 4.00 3.92 3.92 23.2M
2021-09-15 3.92 3.94 3.90 3.92 15.6M
2021-09-14 3.94 3.96 3.90 3.92 22.3M
2021-09-13 4.02 4.04 3.90 3.94 75.6M
2021-09-10 4.08 4.10 4.00 4.04 57.2M
2021-09-09 4.12 4.14 4.04 4.10 55.7M
2021-09-08 4.10 4.12 4.06 4.12 32.4M
2021-09-07 4.18 4.20 4.06 4.10 105.9M
2021-09-06 4.20 4.20 4.12 4.14 49.2M
2021-09-03 4.20 4.24 4.18 4.20 61.4M
2021-09-02 4.18 4.22 4.18 4.18 38.1M
2021-09-01 4.24 4.26 4.14 4.18 119.9M
2021-08-31 4.22 4.34 4.20 4.22 171.2M
2021-08-30 4.20 4.26 4.16 4.20 99.9M
2021-08-27 4.18 4.22 4.16 4.18 47.0M
2021-08-26 4.18 4.24 4.16 4.18 108.3M
2021-08-25 4.16 4.22 4.14 4.14 57.2M
2021-08-24 4.16 4.20 4.10 4.12 42.2M
2021-08-23 4.18 4.24 4.10 4.14 52.6M
2021-08-20 4.16 4.34 4.08 4.16 222.2M
2021-08-19 4.18 4.24 4.16 4.16 39.4M
2021-08-18 4.20 4.26 4.16 4.18 73.0M
2021-08-17 4.20 4.28 4.12 4.20 140.1M
2021-08-16 4.20 4.26 4.02 4.18 170.5M
2021-08-13 4.28 4.46 4.10 4.22 351.5M
2021-08-11 4.38 4.42 4.26 4.32 202.2M
2021-08-10 4.06 4.60 4.04 4.38 418.2M
2021-08-09 4.08 4.14 4.02 4.06 93.9M
2021-08-06 4.04 4.10 4.00 4.06 170.7M
2021-08-05 4.04 4.08 3.98 4.02 111.5M
2021-08-04 3.92 4.04 3.92 4.02 153.3M
2021-08-03 3.88 3.96 3.86 3.90 53.3M
2021-08-02 3.88 3.90 3.80 3.86 33.6M
2021-07-30 3.94 3.96 3.86 3.90 36.0M
2021-07-29 3.98 4.02 3.94 3.94 31.7M
2021-07-27 4.02 4.06 3.94 3.98 44.4M
2021-07-23 4.04 4.10 4.02 4.02 49.8M
2021-07-22 4.08 4.12 4.04 4.06 87.1M
2021-07-21 3.94 4.10 3.92 4.06 186.0M
2021-07-20 3.92 3.98 3.86 3.92 93.5M
2021-07-19 3.86 3.96 3.86 3.92 71.0M
2021-07-16 4.10 4.16 3.92 4.00 407.2M
2021-07-15 3.90 4.04 3.88 3.94 221.3M
2021-07-14 3.84 3.94 3.84 3.90 115.5M
2021-07-13 3.96 3.98 3.82 3.86 127.9M
2021-07-12 3.74 4.02 3.74 3.94 405.5M
2021-07-09 3.58 3.74 3.56 3.70 97.6M
2021-07-08 3.82 3.84 3.60 3.62 225.6M
2021-07-07 3.70 3.90 3.70 3.86 253.0M
2021-07-06 3.74 3.76 3.72 3.72 42.0M
2021-07-05 3.66 3.74 3.64 3.72 42.1M
2021-07-02 3.66 3.68 3.64 3.64 8.3M
2021-07-01 3.68 3.70 3.66 3.66 7.3M
2021-06-30 3.66 3.70 3.66 3.66 9.3M
2021-06-29 3.66 3.70 3.66 3.66 6.6M
2021-06-28 3.64 3.68 3.62 3.64 17.4M
2021-06-25 3.68 3.70 3.64 3.64 11.5M
2021-06-24 3.70 3.72 3.66 3.68 21.7M
2021-06-23 3.72 3.74 3.70 3.70 22.5M
2021-06-22 3.70 3.76 3.68 3.70 29.0M
2021-06-21 3.64 3.70 3.64 3.70 15.0M
2021-06-18 3.68 3.74 3.66 3.68 27.7M
2021-06-17 3.70 3.76 3.68 3.70 30.5M
2021-06-16 3.70 3.76 3.64 3.70 34.2M
2021-06-15 3.78 3.80 3.70 3.70 25.6M
2021-06-14 3.74 3.80 3.72 3.78 26.9M
2021-06-11 3.74 3.76 3.72 3.72 27.4M
2021-06-10 3.74 3.80 3.72 3.72 33.0M
2021-06-09 3.78 3.78 3.74 3.74 21.7M
2021-06-08 3.82 3.82 3.76 3.76 63.2M
2021-06-07 3.70 3.80 3.70 3.80 94.9M
2021-06-04 3.70 3.74 3.68 3.68 60.4M
2021-06-02 3.72 3.72 3.66 3.66 34.7M
2021-06-01 3.72 3.76 3.70 3.70 60.8M
2021-05-31 3.68 3.70 3.64 3.68 16.6M
2021-05-28 3.74 3.76 3.68 3.68 42.7M
2021-05-27 3.80 3.82 3.72 3.74 111.1M
2021-05-25 3.64 3.76 3.62 3.76 149.3M
2021-05-24 3.58 3.64 3.58 3.64 23.9M
2021-05-21 3.60 3.62 3.56 3.56 9.3M
2021-05-20 3.60 3.66 3.58 3.58 32.9M
2021-05-19 3.60 3.62 3.56 3.58 18.6M
2021-05-18 3.54 3.64 3.54 3.62 31.8M
2021-05-17 3.56 3.58 3.44 3.54 36.5M
2021-05-14 3.56 3.64 3.56 3.56 33.1M
2021-05-13 3.60 3.68 3.50 3.60 70.3M
2021-05-12 3.70 3.72 3.64 3.64 46.4M
2021-05-11 3.62 3.68 3.60 3.64 38.9M
2021-05-10 3.70 3.70 3.66 3.66 25.8M
2021-05-07 3.72 3.74 3.66 3.70 60.6M
2021-05-06 3.70 3.78 3.68 3.70 50.6M
2021-05-05 3.72 3.74 3.66 3.66 61.9M
2021-04-30 3.78 3.80 3.70 3.72 84.0M
2021-04-29 3.74 3.84 3.74 3.76 77.5M
2021-04-28 3.64 3.78 3.64 3.72 81.4M
2021-04-27 3.64 3.70 3.62 3.62 40.6M
2021-04-26 3.68 3.68 3.58 3.62 40.6M
2021-04-23 3.72 3.74 3.68 3.68 51.9M
2021-04-22 3.76 3.80 3.72 3.72 53.9M
2021-04-21 3.72 3.78 3.70 3.74 51.3M
2021-04-20 3.80 3.84 3.72 3.72 72.4M
2021-04-19 3.74 3.82 3.72 3.80 84.7M
2021-04-16 3.64 3.76 3.56 3.72 109.3M
2021-04-12 3.82 3.84 3.70 3.70 77.5M
2021-04-09 3.88 3.90 3.80 3.84 64.0M
2021-04-08 3.86 3.90 3.82 3.86 96.9M
2021-04-07 3.84 3.92 3.78 3.84 133.8M
2021-04-05 3.98 4.00 3.84 3.86 168.9M
2021-04-02 4.02 4.04 3.96 3.98 94.8M
2021-04-01 3.98 4.10 3.98 4.02 165.7M
2021-03-31 4.08 4.10 3.98 3.98 123.6M
2021-03-30 4.08 4.12 3.94 4.08 292.2M
2021-03-29 4.20 4.26 4.08 4.08 487.0M
2021-03-26 3.76 4.08 3.76 4.08 674.8M
2021-03-25 3.72 3.82 3.70 3.74 91.6M
2021-03-24 3.72 3.76 3.68 3.72 47.2M
2021-03-23 3.76 3.78 3.72 3.72 39.2M
2021-03-22 3.68 3.78 3.68 3.76 81.6M
2021-03-19 3.66 3.72 3.62 3.68 77.8M
2021-03-18 3.56 3.70 3.56 3.66 94.9M
2021-03-17 3.56 3.58 3.52 3.56 10.6M
2021-03-16 3.58 3.62 3.56 3.56 27.5M
2021-03-15 3.60 3.62 3.56 3.58 20.2M
2021-03-12 3.60 3.62 3.56 3.58 11.1M
2021-03-11 3.60 3.62 3.56 3.62 19.9M
2021-03-10 3.56 3.60 3.52 3.58 28.5M
2021-03-09 3.56 3.58 3.48 3.52 31.4M
2021-03-08 3.64 3.66 3.56 3.56 31.6M
2021-03-05 3.64 3.66 3.54 3.62 90.4M
2021-03-04 3.70 3.72 3.64 3.68 56.0M
2021-03-03 3.70 3.74 3.66 3.72 70.9M
2021-03-02 3.72 3.76 3.68 3.68 25.7M
2021-03-01 3.74 3.80 3.66 3.70 44.9M
2021-02-25 3.66 3.86 3.66 3.84 107.4M
2021-02-24 3.68 3.70 3.62 3.64 19.2M
2021-02-23 3.76 3.78 3.68 3.68 45.3M
2021-02-22 3.78 3.86 3.72 3.76 70.5M
2021-02-19 3.78 3.88 3.76 3.76 90.6M
2021-02-18 3.80 3.84 3.76 3.78 49.0M
2021-02-17 3.80 3.84 3.76 3.80 52.7M
2021-02-16 3.78 3.84 3.76 3.78 54.4M
2021-02-15 3.70 3.78 3.70 3.78 28.4M
2021-02-11 3.76 3.80 3.66 3.68 46.5M
2021-02-10 3.78 3.84 3.74 3.74 47.2M
2021-02-09 3.76 3.84 3.76 3.76 17.7M
2021-02-08 3.74 3.84 3.74 3.78 31.4M
2021-02-05 3.78 3.78 3.72 3.72 9.5M
2021-02-04 3.72 3.78 3.70 3.76 19.9M
2021-02-03 3.72 3.80 3.72 3.72 25.9M
2021-02-02 3.68 3.78 3.68 3.70 27.1M
2021-02-01 3.70 3.72 3.66 3.68 10.1M
2021-01-29 3.68 3.74 3.66 3.68 31.8M
2021-01-28 3.68 3.70 3.64 3.66 22.9M
2021-01-27 3.72 3.78 3.70 3.72 23.5M
2021-01-26 3.70 3.76 3.68 3.72 14.4M
2021-01-25 3.70 3.78 3.68 3.72 20.0M
2021-01-22 3.74 3.82 3.70 3.70 38.0M
2021-01-21 3.72 3.80 3.72 3.72 24.7M
2021-01-20 3.68 3.80 3.68 3.72 45.9M
2021-01-19 3.72 3.74 3.60 3.64 48.2M
2021-01-18 3.82 3.82 3.68 3.68 49.0M
2021-01-15 3.88 3.92 3.82 3.82 32.8M
2021-01-14 3.92 3.94 3.84 3.88 43.2M
2021-01-13 3.98 4.00 3.84 3.90 31.9M
2021-01-12 3.96 3.98 3.92 3.96 55.6M
2021-01-11 3.92 4.00 3.92 3.98 76.5M
2021-01-08 3.86 3.92 3.84 3.90 51.5M
2021-01-07 3.88 3.90 3.80 3.84 35.4M
2021-01-06 3.86 3.88 3.78 3.84 77.4M
2021-01-05 3.62 3.82 3.60 3.78 74.9M
2021-01-04 3.54 3.62 3.54 3.62 20.4M