Bangchak Corporation PCL (BCP)

BCP
🏛️ タイ →
31.00
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
09:55 30.50 30.50 30.50 30.50 21.8K
10:00 30.50 30.50 30.50 30.50 28.5K
10:05 30.50 30.75 30.50 30.50 431.7K
10:10 30.50 30.50 30.25 30.50 31.6K
10:15 30.50 30.50 30.25 30.25 43.1K
10:20 30.50 30.50 30.25 30.50 10.2K
10:25 30.50 30.50 30.25 30.25 2.7K
10:30 30.50 30.50 30.25 30.25 4.7K
10:35 30.25 30.50 30.25 30.50 7.1K
10:40 30.25 30.50 30.25 30.50 2.5K
10:45 30.50 30.50 30.25 30.50 17.7K
10:50 30.50 30.50 30.25 30.50 67.7K
10:55 30.50 30.50 30.25 30.25 10.1K
11:00 30.25 30.25 30.25 30.25 28.6K
11:05 30.25 30.50 30.25 30.25 28.5K
11:10 30.25 30.25 30.25 30.25 4.9K
11:15 30.50 30.50 30.25 30.25 2.7K
11:20 30.25 30.50 30.25 30.25 5.5K
11:25 30.50 30.50 30.25 30.25 4.4K
11:30 30.25 30.50 30.25 30.25 1.9K
11:35 30.25 30.25 30.25 30.25 8.2K
11:40 30.50 30.50 30.25 30.25 3.0K
11:45 30.25 30.25 30.25 30.25 4.1K
11:50 30.25 30.50 30.25 30.25 10.2K
11:55 30.25 30.25 30.25 30.25 134.1K
12:00 30.25 30.25 30.25 30.25 7.1K
12:05 30.25 30.25 30.25 30.25 40.0K
12:10 30.25 30.25 30.25 30.25 52.3K
12:15 30.25 30.50 30.25 30.25 3.4K
12:20 30.25 30.25 30.25 30.25 2.5K
12:25 30.25 30.25 30.25 30.25 42.5K
13:55 30.25 30.50 30.25 30.50 15.6K
14:00 30.25 30.50 30.25 30.25 30.4K
14:05 30.25 30.25 30.25 30.25 11.3K
14:10 30.25 30.25 30.25 30.25 0.3K
14:15 30.25 30.50 30.25 30.50 16.0K
14:20 30.50 30.50 30.25 30.25 31.0K
14:25 30.25 30.50 30.25 30.25 2.3K
14:30 30.25 30.50 30.25 30.50 12.5K
14:35 30.25 30.50 30.25 30.25 30.5K
14:40 30.50 30.50 30.25 30.25 4.1K
14:45 30.25 30.50 30.25 30.25 26.5K
14:50 30.25 30.50 30.25 30.50 2.9K
14:55 30.25 30.25 30.25 30.25 18.8K
15:00 30.25 30.50 30.25 30.50 54.3K
15:05 30.50 30.50 30.25 30.25 16.9K
15:10 30.25 30.25 30.25 30.25 1.8K
15:15 30.25 30.25 30.25 30.25 54.4K
15:20 30.25 30.50 30.25 30.25 9.8K
15:25 30.25 30.25 30.25 30.25 0.7K
15:30 30.25 30.25 30.25 30.25 3.7K
15:35 30.25 30.25 30.25 30.25 101.4K
15:40 30.50 30.50 30.25 30.25 31.3K
15:45 30.25 30.50 30.25 30.25 12.5K
15:50 30.25 30.50 30.25 30.25 6.2K
15:55 30.25 30.50 30.25 30.25 386.3K
16:00 30.25 30.50 30.25 30.25 9.4K
16:05 30.25 30.25 30.25 30.25 9.0K
16:10 30.25 30.25 30.25 30.25 31.4K
16:15 30.25 30.50 30.25 30.25 36.1K
16:20 30.25 30.50 30.25 30.25 6.2K
16:25 30.25 30.50 30.25 30.25 72.0K
16:35 30.25 30.25 30.25 30.25 223.3K
17:45 30.25 30.25 30.25 30.25 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 30.75 31.50 30.75 31.00 3.3M
2025-09-25 30.50 31.00 30.25 30.75 2.1M
2025-09-24 30.50 30.50 30.00 30.25 1.4M
2025-09-23 30.50 30.75 30.25 30.25 2.3M
2025-09-22 31.25 31.25 30.50 30.75 2.5M
2025-09-19 31.75 31.75 31.25 31.25 3.2M
2025-09-18 32.00 32.00 31.25 31.50 2.8M
2025-09-17 31.75 32.25 31.75 32.00 3.6M
2025-09-16 31.50 32.00 31.25 31.75 5.9M
2025-09-15 31.25 31.50 31.00 31.25 3.3M
2025-09-12 31.50 31.50 31.00 31.00 4.2M
2025-09-11 31.75 32.00 31.25 31.50 6.3M
2025-09-10 31.50 31.75 31.00 31.50 5.6M
2025-09-09 30.75 31.25 30.75 31.25 3.7M
2025-09-08 30.75 31.25 30.25 30.75 9.4M
2025-09-05 31.75 31.75 30.25 30.75 22.2M
2025-09-04 32.50 32.75 31.50 32.00 4.6M
2025-09-03 33.75 33.75 32.50 32.50 8.1M
2025-09-02 32.50 34.25 32.50 34.00 8.1M
2025-09-01 32.25 33.00 32.25 32.50 4.0M
2025-08-29 33.00 33.00 32.25 32.25 3.1M
2025-08-28 32.00 32.75 32.00 32.75 3.2M
2025-08-27 32.50 32.75 32.00 32.00 1.3M
2025-08-26 33.00 33.50 32.50 32.75 2.2M
2025-08-25 33.25 33.50 33.00 33.25 1.4M
2025-08-22 32.75 33.25 32.75 33.00 1.4M
2025-08-21 32.75 33.75 32.50 32.75 4.5M
2025-08-20 31.50 33.25 31.50 32.75 3.7M
2025-08-19 31.50 32.25 31.00 31.75 4.2M
2025-08-18 32.75 33.25 31.50 31.75 4.0M
2025-08-15 32.25 32.75 32.25 32.75 1.7M
2025-08-14 33.75 33.75 32.25 32.25 4.3M
2025-08-13 33.75 34.00 33.50 33.75 2.3M
2025-08-08 33.50 34.00 33.25 33.50 2.5M
2025-08-07 34.50 34.75 33.50 34.00 3.5M
2025-08-06 34.25 34.75 34.00 34.50 2.2M
2025-08-05 33.75 35.00 33.25 34.50 5.1M
2025-08-04 33.75 34.00 33.00 33.75 3.5M
2025-08-01 34.25 34.50 33.50 33.75 5.1M
2025-07-31 34.75 34.75 34.00 34.00 3.9M
2025-07-30 34.50 35.00 34.25 34.75 6.8M
2025-07-29 33.75 34.25 33.25 34.25 6.0M
2025-07-25 32.75 33.75 32.25 33.75 5.7M
2025-07-24 34.00 34.50 33.00 33.50 9.2M
2025-07-23 34.00 34.50 33.75 34.50 3.7M
2025-07-22 33.00 34.25 33.00 33.50 7.0M
2025-07-21 33.25 33.75 33.00 33.00 2.7M
2025-07-18 32.25 33.50 32.00 33.00 9.7M
2025-07-17 30.75 32.25 30.75 32.00 5.8M
2025-07-16 31.00 31.25 30.50 30.50 3.1M
2025-07-15 30.50 31.25 30.25 31.00 3.7M
2025-07-14 30.00 30.75 29.75 30.50 3.2M
2025-07-11 29.75 30.25 29.50 29.75 4.2M
2025-07-09 29.75 30.00 29.25 29.50 2.1M
2025-07-08 30.00 30.50 29.75 29.75 2.3M
2025-07-07 30.25 30.50 30.00 30.00 2.7M
2025-07-04 31.00 31.00 30.25 30.25 1.5M
2025-07-03 30.75 31.00 30.50 31.00 2.7M
2025-07-02 30.50 31.00 30.00 31.00 4.2M
2025-07-01 30.25 31.00 29.75 30.75 5.5M
2025-06-30 30.00 31.75 29.75 30.50 11.7M
2025-06-27 31.25 31.25 29.75 29.75 4.0M
2025-06-26 31.25 31.50 31.00 31.25 2.9M
2025-06-25 31.25 31.50 30.25 31.25 3.8M
2025-06-24 29.25 31.75 29.00 31.25 11.3M
2025-06-23 31.50 32.25 29.75 29.75 10.0M
2025-06-20 31.00 32.00 30.00 30.75 11.8M
2025-06-19 32.50 32.75 31.00 31.25 8.8M
2025-06-18 35.75 36.00 33.50 33.50 9.5M
2025-06-17 36.25 36.50 35.25 35.50 6.1M
2025-06-16 37.25 37.50 36.00 36.00 8.2M
2025-06-13 36.25 37.50 35.75 37.25 14.7M
2025-06-12 35.75 35.75 35.25 35.25 1.7M
2025-06-11 37.00 37.00 35.25 35.50 4.0M
2025-06-10 36.75 37.00 36.25 37.00 2.9M
2025-06-09 35.50 36.75 35.25 36.75 3.6M
2025-06-06 36.25 36.25 35.25 35.25 2.4M
2025-06-05 35.75 36.50 35.25 36.25 5.6M
2025-06-04 36.50 36.50 35.50 35.50 4.1M
2025-05-30 36.25 36.75 36.00 36.25 9.0M
2025-05-29 37.00 37.25 36.25 36.50 2.4M
2025-05-28 36.75 37.25 36.50 36.75 2.6M
2025-05-27 36.50 36.75 35.75 36.50 3.8M
2025-05-26 37.50 37.50 36.25 36.50 2.5M
2025-05-23 36.75 37.75 36.75 37.00 3.0M
2025-05-22 36.75 37.25 36.50 36.50 1.2M
2025-05-21 37.00 37.50 36.75 36.75 3.5M
2025-05-20 36.75 37.25 36.50 36.75 1.9M
2025-05-19 37.25 37.50 36.50 36.75 3.0M
2025-05-16 37.50 38.00 37.00 37.50 2.3M
2025-05-15 37.75 37.75 37.25 37.50 1.8M
2025-05-14 38.25 38.25 36.50 37.50 8.0M
2025-05-13 38.50 39.00 38.00 38.50 6.1M
2025-05-09 38.00 38.50 37.50 38.50 4.2M
2025-05-08 38.00 38.50 37.25 37.75 4.2M
2025-05-07 36.00 38.00 36.00 38.00 6.1M
2025-05-06 36.00 36.25 35.50 35.75 2.0M
2025-05-02 35.75 36.00 35.25 35.75 3.4M
2025-04-30 35.00 36.25 34.75 35.75 6.3M
2025-04-29 34.50 35.00 34.00 35.00 4.3M
2025-04-28 35.50 35.75 34.25 34.50 6.0M
2025-04-25 34.25 35.50 34.00 35.50 8.1M
2025-04-24 35.25 35.50 33.75 34.25 6.4M
2025-04-23 36.50 36.75 34.75 34.75 4.4M
2025-04-22 35.75 36.25 35.75 36.00 1.0M
2025-04-21 36.50 36.50 35.75 35.75 1.6M
2025-04-18 37.00 37.25 36.00 36.25 1.4M
2025-04-17 37.00 37.25 36.50 36.50 1.4M
2025-04-16 35.75 36.75 35.25 36.75 2.6M
2025-04-11 36.25 37.00 35.50 35.50 2.5M
2025-04-10 37.25 37.50 36.25 36.25 3.7M
2025-04-09 33.50 36.25 33.50 36.25 5.0M
2025-04-08 35.00 36.50 33.75 33.75 9.6M
2025-04-04 38.50 39.00 37.25 37.25 8.9M
2025-04-03 38.75 41.00 38.75 38.75 13.3M
2025-04-02 38.25 39.25 37.75 39.00 6.2M
2025-04-01 38.00 38.75 38.00 38.25 24.5M
2025-03-31 36.00 38.00 36.00 38.00 5.2M
2025-03-28 38.00 38.00 37.75 37.75 0.5M
2025-03-27 38.00 38.00 37.75 38.00 2.6M
2025-03-26 38.25 38.25 37.25 38.00 4.1M
2025-03-25 37.75 38.25 37.50 38.25 6.1M
2025-03-24 37.50 38.00 37.50 37.75 2.5M
2025-03-21 37.75 38.00 37.25 37.75 9.5M
2025-03-20 37.75 38.00 37.50 37.75 4.0M
2025-03-19 37.00 37.75 37.00 37.50 2.4M
2025-03-18 37.25 37.50 36.75 37.25 3.0M
2025-03-17 36.75 37.25 36.50 37.25 3.4M
2025-03-14 36.00 36.75 36.00 36.50 2.2M
2025-03-13 35.25 36.00 35.25 36.00 2.5M
2025-03-12 36.25 36.25 34.75 36.00 10.2M
2025-03-11 37.00 37.25 36.25 36.75 7.1M
2025-03-10 38.00 38.00 37.50 37.50 3.6M
2025-03-07 38.25 38.50 38.00 38.25 6.3M
2025-03-06 38.25 38.50 37.50 38.25 8.8M
2025-03-05 38.00 38.50 37.75 38.50 2.2M
2025-03-04 37.50 38.50 37.50 38.00 7.1M
2025-03-03 38.00 38.50 37.50 38.00 9.9M
2025-02-28 37.75 38.75 37.25 38.50 19.6M
2025-02-27 37.75 38.00 37.25 37.75 8.0M
2025-02-26 37.00 37.75 36.75 37.75 10.4M
2025-02-25 37.25 37.25 36.00 36.75 25.8M
2025-02-24 35.50 38.00 35.00 37.25 27.8M
2025-02-21 34.00 36.25 33.75 35.75 34.2M
2025-02-20 37.00 37.25 36.25 36.50 5.9M
2025-02-19 37.00 37.75 36.75 37.25 8.4M
2025-02-18 37.75 38.00 36.50 37.00 9.0M
2025-02-17 37.50 38.00 37.25 37.75 4.5M
2025-02-14 37.75 38.50 37.25 38.00 17.5M
2025-02-13 36.25 38.25 35.75 37.50 19.6M
2025-02-11 35.50 36.25 35.00 36.25 9.9M
2025-02-10 35.25 35.50 34.75 35.25 4.8M
2025-02-07 34.50 35.75 34.25 35.75 16.2M
2025-02-06 35.50 36.25 34.50 34.75 9.0M
2025-02-05 35.25 36.00 35.25 35.75 8.6M
2025-02-04 36.00 36.00 34.75 35.25 6.4M
2025-02-03 33.50 36.00 32.75 35.75 19.5M
2025-01-31 35.25 35.50 34.00 34.50 12.4M
2025-01-30 35.75 36.00 34.75 35.00 6.7M
2025-01-29 36.00 37.00 35.50 36.00 18.0M
2025-01-28 35.50 36.25 35.25 36.25 5.8M
2025-01-27 35.25 35.50 35.00 35.50 3.0M
2025-01-24 34.00 35.75 34.00 35.50 17.0M
2025-01-23 34.75 34.75 33.75 34.00 5.8M
2025-01-22 33.25 35.00 33.25 34.75 15.5M
2025-01-21 34.25 34.50 33.25 33.50 8.9M
2025-01-20 33.75 34.50 33.50 34.50 11.0M
2025-01-17 33.25 34.00 33.00 34.00 5.3M
2025-01-16 33.75 34.25 33.00 33.25 5.5M
2025-01-15 33.50 33.75 33.00 33.75 4.6M
2025-01-14 33.50 34.25 32.50 33.50 11.8M
2025-01-13 34.00 34.00 33.25 33.25 4.8M
2025-01-10 33.50 33.50 32.50 33.25 6.7M
2025-01-09 34.00 34.00 33.25 33.50 5.5M
2025-01-08 34.50 34.50 33.75 34.00 5.4M
2025-01-07 33.75 34.50 33.25 34.00 10.8M
2025-01-06 34.75 34.75 33.50 33.75 9.6M
2025-01-03 35.50 35.50 34.50 34.75 8.2M
2025-01-02 36.00 36.25 34.25 35.00 15.7M