Cal-Comp Electronics Thailand PCL (CCET)

CCET
🏛️ タイ →
5.35
最終更新: 2025-10-03
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 5.80 5.85 5.80 5.85 737.2K
10:00 5.85 5.85 5.80 5.85 121.8K
10:05 5.85 5.85 5.80 5.80 2,130.4K
10:10 5.80 5.80 5.80 5.80 173.4K
10:15 5.80 5.80 5.75 5.75 216.9K
10:20 5.75 5.75 5.70 5.75 1,492.5K
10:25 5.75 5.75 5.75 5.75 1,915.3K
10:30 5.75 5.75 5.75 5.75 740.9K
10:35 5.75 5.80 5.75 5.75 1,305.8K
10:40 5.75 5.75 5.70 5.75 78.4K
10:45 5.75 5.75 5.70 5.75 41.4K
10:50 5.70 5.75 5.70 5.75 22.8K
10:55 5.75 5.75 5.75 5.75 134.8K
11:00 5.75 5.80 5.75 5.75 2,425.8K
11:05 5.75 5.80 5.75 5.80 898.8K
11:10 5.80 5.80 5.80 5.80 0.7K
11:15 5.80 5.80 5.75 5.75 50.2K
11:20 5.80 5.80 5.75 5.80 14.9K
11:25 5.80 5.80 5.80 5.80 0.2K
11:30 5.80 5.80 5.80 5.80 0.7K
11:35 5.75 5.75 5.75 5.75 1.1K
11:40 5.80 5.80 5.75 5.75 341.0K
11:45 5.80 5.80 5.75 5.80 521.9K
11:50 5.80 5.80 5.75 5.80 31.7K
11:55 5.80 5.80 5.80 5.80 2.0K
12:00 5.80 5.80 5.75 5.75 1,400.6K
12:05 5.75 5.80 5.75 5.80 14.4K
12:10 5.75 5.80 5.75 5.80 7.2K
12:20 5.75 5.75 5.75 5.75 30.1K
12:25 5.80 5.80 5.80 5.80 1.6K
13:55 5.75 5.80 5.75 5.80 63.7K
14:00 5.80 5.80 5.80 5.80 18.3K
14:05 5.80 5.80 5.75 5.75 32.8K
14:10 5.80 5.80 5.75 5.75 4.3K
14:15 5.75 5.75 5.75 5.75 70.0K
14:20 5.75 5.80 5.75 5.80 34.5K
14:30 5.80 5.80 5.75 5.80 108.0K
14:35 5.75 5.80 5.75 5.75 51.2K
14:40 5.80 5.80 5.80 5.80 18.4K
14:45 5.80 5.80 5.75 5.80 35.8K
14:50 5.80 5.80 5.80 5.80 1.5K
14:55 5.80 5.80 5.80 5.80 3.9K
15:00 5.80 5.80 5.75 5.75 1.4K
15:05 5.80 5.80 5.80 5.80 16.8K
15:10 5.80 5.80 5.75 5.80 2.8K
15:15 5.80 5.80 5.75 5.75 830.8K
15:20 5.80 5.80 5.75 5.80 446.5K
15:25 5.80 5.80 5.80 5.80 1.0K
15:30 5.80 5.80 5.80 5.80 15.3K
15:35 5.75 5.80 5.75 5.80 1,250.2K
15:40 5.75 5.75 5.70 5.70 2,744.5K
15:45 5.75 5.75 5.70 5.75 81.6K
15:50 5.75 5.75 5.70 5.75 12.6K
15:55 5.75 5.75 5.70 5.75 96.1K
16:00 5.75 5.75 5.70 5.75 32.3K
16:05 5.75 5.75 5.70 5.75 77.4K
16:10 5.75 5.75 5.70 5.75 106.3K
16:15 5.75 5.75 5.70 5.75 26.7K
16:20 5.75 5.75 5.70 5.75 24.9K
16:25 5.75 5.75 5.70 5.70 1,118.5K
16:35 5.70 5.70 5.70 5.70 3,051.3K
17:45 5.70 5.70 5.70 5.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 5.40 5.45 5.25 5.35 28.3M
2025-10-02 5.30 5.45 5.25 5.35 31.1M
2025-10-01 5.50 5.55 5.15 5.25 98.5M
2025-09-30 5.75 5.80 5.45 5.50 32.7M
2025-09-29 5.75 5.80 5.70 5.75 12.6M
2025-09-26 5.80 5.80 5.70 5.75 15.1M
2025-09-25 5.75 5.85 5.75 5.80 15.0M
2025-09-24 5.80 5.85 5.70 5.70 25.2M
2025-09-23 5.80 5.95 5.75 5.80 33.2M
2025-09-22 6.05 6.05 5.70 5.75 41.4M
2025-09-19 6.10 6.15 6.00 6.00 26.2M
2025-09-18 6.05 6.20 6.00 6.15 54.7M
2025-09-17 6.10 6.10 6.00 6.00 24.2M
2025-09-16 6.10 6.20 6.00 6.10 37.9M
2025-09-15 6.10 6.15 6.05 6.10 31.8M
2025-09-12 6.20 6.25 6.05 6.05 59.7M
2025-09-11 5.85 6.10 5.85 6.10 58.3M
2025-09-10 5.80 5.85 5.75 5.80 16.5M
2025-09-09 5.75 5.90 5.70 5.80 30.7M
2025-09-08 5.80 5.85 5.70 5.70 28.2M
2025-09-05 5.75 5.85 5.70 5.80 19.4M
2025-09-04 5.85 5.90 5.70 5.70 22.3M
2025-09-03 5.80 5.90 5.75 5.80 28.1M
2025-09-02 5.80 5.85 5.75 5.80 14.6M
2025-09-01 5.75 5.85 5.70 5.75 30.3M
2025-08-29 5.85 5.95 5.75 5.80 20.0M
2025-08-28 5.85 5.95 5.80 5.85 14.9M
2025-08-27 6.00 6.10 5.90 5.90 32.5M
2025-08-26 6.05 6.15 5.90 5.95 37.5M
2025-08-25 6.25 6.30 6.10 6.10 22.4M
2025-08-22 6.10 6.30 6.10 6.15 63.1M
2025-08-21 5.95 6.15 5.80 6.05 65.4M
2025-08-20 5.95 5.95 5.70 5.90 63.5M
2025-08-19 6.15 6.25 6.00 6.00 26.1M
2025-08-18 6.20 6.30 6.10 6.15 24.0M
2025-08-15 6.25 6.40 6.15 6.25 44.1M
2025-08-14 6.50 6.50 6.10 6.15 56.1M
2025-08-13 6.70 6.70 6.55 6.60 45.0M
2025-08-08 6.60 6.75 6.50 6.60 24.1M
2025-08-07 6.80 6.85 6.60 6.60 31.1M
2025-08-06 6.85 6.95 6.75 6.75 61.4M
2025-08-05 6.85 7.05 6.85 6.90 47.2M
2025-08-04 6.80 6.90 6.55 6.80 49.9M
2025-08-01 6.85 7.10 6.70 6.80 149.9M
2025-07-31 6.90 6.95 6.65 6.65 79.0M
2025-07-30 6.75 6.95 6.60 6.95 66.9M
2025-07-29 6.50 6.75 6.40 6.70 73.6M
2025-07-25 6.35 6.55 6.30 6.45 30.1M
2025-07-24 6.45 6.60 6.35 6.40 48.2M
2025-07-23 6.35 6.55 6.30 6.50 53.8M
2025-07-22 6.50 6.50 6.25 6.25 47.5M
2025-07-21 6.65 6.75 6.40 6.45 63.2M
2025-07-18 6.55 6.70 6.40 6.55 90.1M
2025-07-17 6.20 6.50 6.15 6.50 144.4M
2025-07-16 6.00 6.20 5.95 6.10 92.6M
2025-07-15 5.70 6.05 5.65 6.00 80.4M
2025-07-14 5.60 5.65 5.40 5.60 61.3M
2025-07-11 5.70 5.75 5.55 5.60 61.6M
2025-07-09 5.85 5.85 5.60 5.65 58.2M
2025-07-08 5.80 6.05 5.75 5.85 76.4M
2025-07-07 5.75 6.05 5.65 6.05 100.8M
2025-07-04 5.95 6.20 5.75 6.00 110.1M
2025-07-03 5.40 5.90 5.40 5.85 110.1M
2025-07-02 5.40 5.50 5.30 5.35 38.6M
2025-07-01 5.50 5.60 5.35 5.50 44.5M
2025-06-30 5.35 5.45 5.10 5.45 49.2M
2025-06-27 5.45 5.50 5.25 5.30 35.4M
2025-06-26 5.55 5.70 5.35 5.40 52.8M
2025-06-25 5.40 5.60 5.30 5.60 51.3M
2025-06-24 5.15 5.45 5.15 5.45 66.2M
2025-06-23 4.90 5.05 4.86 5.05 49.1M
2025-06-20 4.80 5.05 4.80 4.98 96.0M
2025-06-19 4.88 4.94 4.80 4.82 53.9M
2025-06-18 4.84 5.10 4.84 4.94 69.8M
2025-06-17 4.92 4.96 4.84 4.86 30.5M
2025-06-16 4.94 4.98 4.76 4.90 46.2M
2025-06-13 4.94 5.00 4.86 4.94 42.9M
2025-06-12 5.25 5.30 5.00 5.00 41.0M
2025-06-11 5.35 5.35 5.25 5.25 35.2M
2025-06-10 5.20 5.45 5.20 5.25 61.4M
2025-06-09 5.15 5.25 5.05 5.10 44.0M
2025-06-06 5.10 5.10 4.98 5.10 32.1M
2025-06-05 5.20 5.20 5.00 5.10 40.1M
2025-06-04 5.50 5.50 4.98 5.10 92.2M
2025-05-30 5.45 5.60 5.40 5.50 54.4M
2025-05-29 5.80 5.95 5.55 5.60 114.0M
2025-05-28 5.60 5.75 5.45 5.45 59.1M
2025-05-27 5.75 5.75 5.50 5.55 52.1M
2025-05-26 5.70 5.80 5.40 5.75 58.7M
2025-05-23 5.85 5.95 5.65 5.65 48.3M
2025-05-22 5.90 6.00 5.80 5.80 34.1M
2025-05-21 6.05 6.10 5.90 5.90 81.9M
2025-05-20 6.15 6.30 6.00 6.00 74.4M
2025-05-19 6.20 6.35 6.00 6.05 101.6M
2025-05-16 6.45 6.55 6.25 6.25 95.0M
2025-05-15 7.10 7.10 6.40 6.40 179.3M
2025-05-14 7.00 7.20 6.85 7.10 79.8M
2025-05-13 7.20 7.30 7.05 7.05 105.1M
2025-05-09 7.05 7.30 6.75 7.00 150.3M
2025-05-08 6.45 7.10 6.40 7.00 201.4M
2025-05-07 5.90 6.50 5.90 6.45 134.1M
2025-05-06 6.05 6.05 5.80 5.80 48.6M
2025-05-02 6.15 6.30 5.95 6.00 97.5M
2025-04-30 5.90 6.00 5.80 5.95 56.9M
2025-04-29 5.85 6.00 5.75 5.90 51.3M
2025-04-28 6.00 6.15 5.85 5.85 77.1M
2025-04-25 5.65 5.95 5.65 5.85 94.5M
2025-04-24 5.50 5.65 5.50 5.55 57.6M
2025-04-23 5.50 5.75 5.45 5.55 106.1M
2025-04-22 5.15 5.40 5.15 5.35 30.5M
2025-04-21 5.45 5.50 5.20 5.20 44.5M
2025-04-18 5.40 5.65 5.35 5.55 61.7M
2025-04-17 5.15 5.40 5.10 5.40 42.3M
2025-04-16 5.30 5.35 5.00 5.10 57.4M
2025-04-11 5.15 5.25 5.05 5.05 43.8M
2025-04-10 5.40 5.55 5.20 5.25 131.7M
2025-04-09 4.72 4.90 4.54 4.86 102.6M
2025-04-08 4.62 4.86 4.40 4.74 142.2M
2025-04-04 5.30 5.35 5.10 5.15 49.3M
2025-04-03 5.40 5.65 5.15 5.40 116.4M
2025-04-02 5.85 5.95 5.80 5.85 36.1M
2025-04-01 5.95 6.00 5.80 5.80 39.1M
2025-03-31 5.85 6.05 5.85 5.85 59.9M
2025-03-28 6.50 6.50 6.05 6.05 59.9M
2025-03-27 6.45 6.65 6.35 6.55 64.2M
2025-03-26 6.15 6.60 6.15 6.45 94.9M
2025-03-25 6.25 6.30 6.05 6.15 54.9M
2025-03-24 6.30 6.30 6.05 6.15 30.5M
2025-03-21 6.15 6.25 6.05 6.20 114.6M
2025-03-20 6.30 6.55 6.00 6.05 79.8M
2025-03-19 6.20 6.40 6.15 6.25 45.0M
2025-03-18 6.35 6.45 6.20 6.30 46.2M
2025-03-17 6.65 6.80 6.15 6.20 96.6M
2025-03-14 6.30 6.65 6.20 6.50 90.3M
2025-03-13 6.15 6.35 6.10 6.20 82.9M
2025-03-12 6.40 6.40 5.80 5.95 109.9M
2025-03-11 6.20 6.50 6.20 6.40 76.4M
2025-03-10 6.70 6.75 6.30 6.35 69.2M
2025-03-07 6.45 6.90 6.40 6.75 105.7M
2025-03-06 6.55 6.75 6.45 6.45 100.5M
2025-03-05 6.20 6.60 6.20 6.55 84.2M
2025-03-04 6.05 6.30 6.00 6.10 88.0M
2025-03-03 6.00 6.35 5.95 6.25 133.7M
2025-02-28 5.85 6.05 5.40 5.85 274.5M
2025-02-27 6.95 7.05 6.55 6.60 53.4M
2025-02-26 6.95 7.05 6.55 7.00 84.9M
2025-02-25 6.90 6.95 6.70 6.85 60.9M
2025-02-24 6.85 7.05 6.85 6.95 58.2M
2025-02-21 7.30 7.35 6.95 6.95 62.8M
2025-02-20 7.20 7.50 7.10 7.25 95.3M
2025-02-19 7.30 7.45 7.10 7.20 83.0M
2025-02-18 7.50 7.55 7.25 7.25 95.5M
2025-02-17 7.00 7.65 6.80 7.50 128.8M
2025-02-14 8.10 8.10 7.55 7.55 98.2M
2025-02-13 8.10 8.35 7.85 7.95 102.9M
2025-02-11 7.45 8.20 7.40 8.10 141.0M
2025-02-10 7.75 7.75 7.25 7.30 131.3M
2025-02-07 7.50 7.90 7.25 7.85 165.8M
2025-02-06 7.80 7.85 7.45 7.45 116.1M
2025-02-05 7.70 7.90 7.55 7.70 88.7M
2025-02-04 7.80 7.95 7.55 7.60 80.0M
2025-02-03 7.10 7.75 6.95 7.70 151.7M
2025-01-31 7.60 7.75 7.35 7.65 119.6M
2025-01-30 7.95 8.05 7.30 7.60 187.1M
2025-01-29 8.40 8.50 7.95 7.95 101.4M
2025-01-28 8.15 8.30 7.55 8.20 182.1M
2025-01-27 8.80 8.85 8.45 8.45 74.0M
2025-01-24 9.00 9.05 8.75 8.90 67.8M
2025-01-23 8.70 9.25 8.70 8.85 143.0M
2025-01-22 8.70 8.85 8.60 8.65 56.4M
2025-01-21 8.55 8.80 8.55 8.75 125.4M
2025-01-20 7.90 8.55 7.90 8.40 114.7M
2025-01-17 8.20 8.25 7.75 7.85 172.8M
2025-01-16 8.55 8.60 8.05 8.25 123.9M
2025-01-15 8.95 9.05 8.20 8.40 188.0M
2025-01-14 9.65 9.65 8.80 9.00 109.1M
2025-01-13 9.50 9.60 9.30 9.50 52.0M
2025-01-10 9.40 9.70 9.40 9.60 47.6M
2025-01-09 9.85 9.85 9.35 9.40 91.9M
2025-01-08 10.20 10.20 9.70 9.85 50.1M
2025-01-07 10.10 10.30 9.95 10.10 53.3M
2025-01-06 9.95 10.10 9.80 10.10 50.3M
2025-01-03 9.95 10.10 9.85 9.95 54.7M
2025-01-02 10.30 10.50 9.80 9.85 105.0M