Asia Fiber PCL (AFC)

AFC
🏛️ タイ →
3.92
最終更新: 2025-09-26
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
2022-12-30 9.10 9.30 9.10 9.25 0.0M
2022-12-29 9.15 9.30 9.15 9.15 0.0M
2022-12-28 9.20 9.20 9.10 9.10 0.0M
2022-12-27 9.15 9.20 9.10 9.15 0.0M
2022-12-26 9.10 9.40 9.05 9.15 0.0M
2022-12-23 9.05 9.15 9.05 9.05 0.0M
2022-12-22 9.20 9.50 9.20 9.20 0.0M
2022-12-21 8.95 9.10 8.95 9.10 0.0M
2022-12-20 9.20 9.20 8.90 8.90 0.0M
2022-12-19 9.30 9.30 9.15 9.15 0.0M
2022-12-16 9.55 9.55 9.35 9.35 0.0M
2022-12-15 9.50 9.50 9.30 9.35 0.0M
2022-12-14 9.50 9.75 9.50 9.50 0.0M
2022-12-13 9.75 9.90 9.40 9.50 0.0M
2022-12-09 9.80 10.10 9.50 9.60 0.2M
2022-12-08 9.60 9.90 9.50 9.50 0.0M
2022-12-07 9.65 9.65 9.40 9.50 0.0M
2022-12-06 9.70 10.10 9.30 9.60 0.1M
2022-12-02 10.00 10.00 9.70 9.70 0.1M
2022-12-01 9.75 10.40 9.70 9.85 0.1M
2022-11-30 9.80 10.00 9.65 9.70 0.2M
2022-11-29 10.00 10.60 9.75 9.75 0.6M
2022-11-28 9.70 11.30 9.65 9.75 1.3M
2022-11-25 8.85 11.30 8.85 9.30 0.9M
2022-11-24 8.80 8.90 8.80 8.90 0.0M
2022-11-23 8.80 9.00 8.70 8.80 0.0M
2022-11-22 9.10 9.15 8.75 8.80 0.1M
2022-11-21 9.55 9.55 9.10 9.15 0.0M
2022-11-18 9.55 9.55 9.20 9.25 0.0M
2022-11-17 9.70 9.75 9.45 9.55 0.0M
2022-11-16 9.80 9.80 9.70 9.70 0.0M
2022-11-15 9.85 10.00 9.80 9.80 0.0M
2022-11-14 10.10 10.10 9.65 9.95 0.1M
2022-11-11 10.30 10.30 10.00 10.10 0.1M
2022-11-10 10.50 10.50 10.20 10.30 0.0M
2022-11-09 10.40 10.60 10.20 10.20 0.0M
2022-11-08 10.50 10.50 10.30 10.40 0.0M
2022-11-07 10.10 10.40 10.10 10.40 0.0M
2022-11-04 10.20 10.40 10.10 10.10 0.0M
2022-11-03 10.10 10.30 10.10 10.20 0.0M
2022-11-02 10.20 10.60 10.00 10.20 0.1M
2022-11-01 10.30 10.40 10.10 10.20 0.0M
2022-10-31 10.40 10.40 10.10 10.20 0.0M
2022-10-28 10.40 10.80 10.30 10.30 0.0M
2022-10-27 10.40 10.60 10.20 10.30 0.0M
2022-10-26 10.80 10.80 10.20 10.20 0.0M
2022-10-25 10.70 10.70 10.40 10.40 0.0M
2022-10-21 10.90 10.90 10.60 10.60 0.0M
2022-10-20 10.80 10.90 10.60 10.60 0.0M
2022-10-19 10.70 11.20 10.70 10.80 0.1M
2022-10-18 11.30 11.30 10.80 10.90 0.0M
2022-10-17 11.20 11.20 10.70 11.00 0.1M
2022-10-12 10.90 11.60 10.70 10.80 0.3M
2022-10-11 10.60 11.10 10.50 10.90 0.0M
2022-10-10 10.70 10.70 10.60 10.60 0.0M
2022-10-07 10.90 11.00 10.70 10.70 0.0M
2022-10-06 11.00 11.20 10.90 11.00 0.0M
2022-10-05 10.80 11.00 10.50 10.90 0.0M
2022-10-04 11.00 11.20 10.80 10.80 0.0M
2022-10-03 11.40 11.40 10.80 10.80 0.0M
2022-09-30 10.70 11.50 10.70 11.20 0.1M
2022-09-29 11.10 11.20 10.80 10.90 0.0M
2022-09-28 11.00 11.20 10.80 11.00 0.0M
2022-09-27 11.20 11.30 10.90 10.90 0.1M
2022-09-26 11.70 11.70 11.20 11.50 0.1M
2022-09-23 12.00 12.00 11.70 11.70 0.0M
2022-09-22 12.10 12.20 11.70 11.70 0.1M
2022-09-21 12.20 12.30 11.90 11.90 0.0M
2022-09-20 12.20 12.50 12.20 12.20 0.1M
2022-09-19 12.30 12.50 12.20 12.20 0.0M
2022-09-16 12.60 12.70 12.10 12.10 0.1M
2022-09-15 12.60 13.20 12.50 12.60 0.2M
2022-09-14 12.60 12.80 12.50 12.70 0.1M
2022-09-13 12.70 13.10 12.50 12.70 0.2M
2022-09-12 12.80 12.90 12.50 12.50 0.0M
2022-09-09 12.80 13.10 12.70 12.70 0.1M
2022-09-08 12.80 14.40 12.70 12.70 1.0M
2022-09-07 12.40 13.40 12.40 12.90 0.3M
2022-09-06 12.50 12.50 12.30 12.40 0.1M
2022-09-05 12.30 12.70 12.10 12.40 0.0M
2022-09-02 12.50 12.70 12.20 12.30 0.1M
2022-09-01 13.10 13.20 12.40 12.50 0.2M
2022-08-31 13.40 13.50 13.00 13.10 0.2M
2022-08-30 13.50 13.80 13.30 13.40 0.2M
2022-08-29 13.10 13.70 13.00 13.40 0.3M
2022-08-26 14.30 14.60 13.40 13.70 0.6M
2022-08-25 14.60 14.70 14.20 14.20 0.5M
2022-08-24 14.90 15.70 14.10 14.10 2.3M
2022-08-23 14.50 14.90 14.50 14.70 0.4M
2022-08-22 14.30 15.20 14.20 14.50 1.4M
2022-08-19 15.80 16.10 14.30 14.30 4.6M
2022-08-18 14.10 15.80 13.80 15.30 13.5M
2022-08-17 12.70 15.50 12.70 14.00 12.2M
2022-08-16 13.00 13.50 12.30 12.40 4.4M
2022-08-15 10.80 13.50 10.80 13.50 9.5M
2022-08-11 10.60 10.70 10.30 10.40 0.1M
2022-08-10 10.60 11.00 10.40 10.40 0.2M
2022-08-09 10.80 10.90 10.60 10.70 0.2M
2022-08-08 10.60 11.60 10.50 10.70 1.1M
2022-08-05 10.80 10.80 10.50 10.50 0.1M
2022-08-04 10.40 11.10 10.40 10.70 0.5M
2022-08-03 10.40 10.50 10.20 10.30 0.1M
2022-08-02 10.30 11.20 10.30 10.30 0.4M
2022-08-01 10.50 10.60 10.20 10.40 0.1M
2022-07-27 10.70 11.00 10.40 10.40 0.3M
2022-07-26 11.30 11.90 10.70 10.70 1.3M
2022-07-25 9.80 12.50 9.65 11.30 4.9M
2022-07-22 9.70 10.10 9.60 9.80 0.2M
2022-07-21 9.80 9.80 9.50 9.70 0.1M
2022-07-20 9.95 10.30 9.65 9.65 0.2M
2022-07-19 10.00 10.00 9.40 9.65 0.1M
2022-07-18 10.20 10.20 9.85 9.95 0.2M
2022-07-15 10.10 10.30 9.85 10.10 0.1M
2022-07-14 10.40 10.40 10.00 10.00 0.1M
2022-07-12 10.40 10.60 10.20 10.30 0.1M
2022-07-11 10.30 10.80 10.30 10.40 0.1M
2022-07-08 10.80 11.00 10.40 10.50 0.2M
2022-07-07 10.60 10.80 10.40 10.60 0.1M
2022-07-06 10.50 10.60 9.80 10.40 0.3M
2022-07-05 11.00 11.20 10.10 10.10 0.4M
2022-07-04 10.70 11.30 10.70 10.70 0.4M
2022-07-01 10.90 12.00 10.90 11.20 0.5M
2022-06-30 12.00 12.20 11.00 11.00 0.8M
2022-06-29 13.20 13.80 12.00 12.00 3.0M
2022-06-28 11.30 14.00 10.80 13.00 13.3M
2022-06-27 10.40 11.30 10.20 11.20 1.1M
2022-06-24 11.20 11.40 10.20 10.50 0.7M
2022-06-23 10.90 12.20 10.90 11.10 2.0M
2022-06-22 11.10 12.00 10.70 10.80 1.4M
2022-06-21 12.40 12.40 11.00 11.00 0.5M
2022-06-20 12.50 12.80 12.10 12.20 0.4M
2022-06-17 12.10 13.50 12.00 12.60 0.7M
2022-06-16 14.10 14.20 12.30 12.40 0.6M
2022-06-15 14.90 15.10 13.50 13.80 1.9M
2022-06-14 12.20 15.80 12.00 15.40 7.0M
2022-06-13 14.60 15.00 11.80 12.20 1.5M
2022-06-10 15.40 16.20 14.90 15.20 3.5M
2022-06-09 15.40 17.90 14.50 15.20 15.3M
2022-06-08 13.90 17.40 12.40 15.20 19.5M
2022-06-07 14.20 14.60 13.10 13.40 2.2M
2022-06-06 13.10 14.60 12.70 14.00 6.4M
2022-06-02 13.80 14.00 11.50 12.60 2.2M
2022-06-01 16.50 18.80 13.50 13.50 10.5M
2022-05-31 11.70 14.80 11.60 14.80 12.8M
2022-05-30 11.70 12.30 11.00 11.40 1.6M
2022-05-27 10.30 12.30 10.20 11.70 2.4M
2022-05-26 10.70 10.90 10.00 10.20 0.1M
2022-05-25 11.20 11.30 10.30 10.60 0.4M
2022-05-24 12.50 15.60 10.90 11.00 2.7M
2022-05-23 9.60 12.10 9.50 12.10 0.7M
2022-05-20 9.55 9.80 9.05 9.35 0.0M
2022-05-19 9.70 9.70 9.05 9.20 0.0M
2022-05-18 9.00 9.70 9.00 9.45 0.0M
2022-05-17 9.00 9.00 8.95 8.95 0.0M
2022-05-13 9.35 9.35 9.00 9.05 0.0M
2022-05-12 9.00 9.25 9.00 9.10 0.0M
2022-05-11 9.05 9.25 8.95 9.00 0.0M
2022-05-10 9.00 9.95 9.00 9.30 0.0M
2022-05-09 9.35 9.35 9.00 9.05 0.0M
2022-05-06 9.10 9.15 9.00 9.10 0.0M
2022-05-05 9.45 9.45 9.00 9.35 0.0M
2022-05-03 9.15 9.20 9.10 9.15 0.0M
2022-04-29 9.05 9.50 8.95 9.05 0.0M
2022-04-28 9.10 9.20 9.00 9.05 0.0M
2022-04-27 9.15 9.30 9.10 9.10 0.0M
2022-04-26 9.75 9.75 9.10 9.10 0.0M
2022-04-25 8.00 10.00 8.00 9.90 0.0M
2022-04-22 10.00 10.00 10.00 10.00 0.0M
2022-04-21 9.90 9.90 9.75 9.80 0.0M
2022-04-20 9.70 9.70 9.55 9.70 0.0M
2022-04-19 9.60 9.65 9.60 9.65 0.0M
2022-04-18 9.85 9.90 9.65 9.70 0.0M
2022-04-12 9.40 9.40 9.35 9.35 0.0M
2022-04-11 9.25 9.45 9.25 9.25 0.0M
2022-04-08 9.40 9.40 6.60 9.20 0.0M
2022-04-07 9.35 9.35 9.30 9.30 0.0M
2022-04-05 9.35 9.50 9.30 9.40 0.0M
2022-04-04 9.40 9.55 9.30 9.40 0.0M
2022-04-01 9.45 9.50 9.45 9.50 0.0M
2022-03-31 9.40 9.45 9.40 9.45 0.0M
2022-03-30 9.55 9.55 9.30 9.50 0.0M
2022-03-29 9.50 9.50 9.50 9.50 0.0M
2022-03-28 9.85 9.85 9.50 9.50 0.0M
2022-03-25 9.95 10.00 9.80 9.90 0.0M
2022-03-24 9.95 9.95 9.90 9.90 0.0M
2022-03-22 9.95 9.95 9.95 9.95 0.0M
2022-03-21 9.80 10.00 9.80 10.00 0.0M
2022-03-17 9.85 9.85 9.75 9.75 0.0M
2022-03-16 9.95 10.00 9.95 10.00 0.0M
2022-03-15 9.90 9.90 9.90 9.90 0.0M
2022-03-14 9.85 9.85 9.75 9.85 0.0M
2022-03-11 9.90 9.90 9.90 9.90 0.0M
2022-03-10 9.80 9.80 9.80 9.80 0.0M
2022-03-09 9.85 9.85 9.85 9.85 0.0M
2022-03-08 9.90 9.95 9.55 9.55 0.0M
2022-03-07 9.95 10.00 9.95 10.00 0.0M
2022-03-04 9.95 9.95 9.90 9.90 0.0M
2022-03-03 10.00 10.00 9.90 10.00 0.0M
2022-03-02 9.95 9.95 9.95 9.95 0.0M
2022-03-01 10.00 10.00 9.95 9.95 0.0M
2022-02-28 10.20 10.70 10.00 10.10 0.0M
2022-02-25 10.00 10.10 9.95 10.00 0.0M
2022-02-24 10.20 10.20 9.95 9.95 0.0M
2022-02-23 10.20 10.20 10.00 10.20 0.0M
2022-02-22 10.20 10.30 10.00 10.20 0.0M
2022-02-21 10.70 10.70 10.10 10.70 0.0M
2022-02-18 10.50 10.50 10.50 10.50 0.0M
2022-02-17 10.80 10.80 10.50 10.70 0.0M
2022-02-15 10.80 10.80 10.50 10.50 0.0M
2022-02-14 10.20 10.40 10.20 10.40 0.0M
2022-02-11 10.50 10.70 10.30 10.60 0.0M
2022-02-10 10.50 10.50 10.30 10.30 0.0M
2022-02-09 10.40 10.50 10.40 10.50 0.0M
2022-02-04 10.40 10.60 10.40 10.60 0.0M
2022-02-03 10.90 10.90 10.20 10.50 0.0M
2022-02-01 10.40 10.70 10.40 10.70 0.0M
2022-01-28 11.00 11.00 10.50 10.80 0.0M
2022-01-27 10.20 10.70 10.20 10.60 0.0M
2022-01-26 10.70 10.70 10.40 10.50 0.0M
2022-01-25 10.60 10.60 10.60 10.60 0.0M
2022-01-24 10.30 10.70 10.30 10.50 0.0M
2022-01-21 10.90 10.90 10.10 10.80 0.0M
2022-01-20 10.30 10.80 10.30 10.80 0.0M
2022-01-19 10.80 10.80 10.10 10.80 0.0M
2022-01-18 10.80 10.80 10.30 10.70 0.0M
2022-01-17 10.80 10.80 10.30 10.70 0.0M
2022-01-14 10.90 10.90 10.50 10.60 0.0M
2022-01-13 10.80 10.80 10.80 10.80 0.0M
2022-01-12 10.50 10.80 10.50 10.80 0.0M
2022-01-11 10.80 10.80 10.70 10.80 0.0M
2022-01-10 10.80 10.80 10.40 10.80 0.0M
2022-01-07 10.90 10.90 10.80 10.90 0.0M
2022-01-06 10.90 10.90 10.70 10.80 0.0M
2022-01-05 10.90 10.90 10.70 10.90 0.0M
2022-01-04 10.90 10.90 10.70 10.70 0.0M