Chayo Group PCL (CHAYO)

CHAYO
🏛️ タイ →
1.90
最終更新: 2025-09-29
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 8.25 8.35 8.21 8.30 2.7M
2022-12-29 8.11 8.30 8.06 8.16 2.8M
2022-12-28 8.30 8.35 7.97 8.11 8.4M
2022-12-27 7.97 8.72 7.83 8.35 9.2M
2022-12-26 7.83 7.92 7.60 7.92 3.3M
2022-12-23 7.88 7.88 7.69 7.78 3.5M
2022-12-22 8.02 8.16 7.83 7.88 6.2M
2022-12-21 7.60 8.16 7.60 8.02 17.1M
2022-12-20 7.60 7.60 7.36 7.41 1.5M
2022-12-19 7.46 7.64 7.46 7.55 1.4M
2022-12-16 7.46 7.50 7.36 7.46 1.9M
2022-12-15 7.60 7.60 7.50 7.50 1.3M
2022-12-14 7.64 7.64 7.55 7.55 0.8M
2022-12-13 7.60 7.64 7.55 7.55 1.0M
2022-12-09 7.69 7.69 7.55 7.60 2.2M
2022-12-08 7.64 7.69 7.55 7.60 1.3M
2022-12-07 7.69 7.78 7.60 7.64 1.6M
2022-12-06 7.60 7.83 7.60 7.74 2.6M
2022-12-02 7.69 7.69 7.60 7.60 2.0M
2022-12-01 7.55 7.74 7.50 7.69 4.1M
2022-11-30 7.36 7.50 7.31 7.46 1.8M
2022-11-29 7.46 7.55 7.31 7.36 1.6M
2022-11-28 7.27 7.46 7.27 7.41 1.8M
2022-11-25 7.31 7.31 7.17 7.27 1.2M
2022-11-24 7.08 7.27 6.99 7.22 2.2M
2022-11-23 7.03 7.22 6.94 7.08 3.3M
2022-11-22 7.36 7.41 6.80 7.03 10.3M
2022-11-21 7.55 7.55 7.31 7.36 3.2M
2022-11-18 7.69 7.69 7.50 7.55 2.4M
2022-11-17 7.69 7.78 7.55 7.69 2.7M
2022-11-16 7.78 7.88 7.64 7.64 5.6M
2022-11-15 7.17 7.88 7.17 7.64 9.2M
2022-11-14 7.50 7.55 7.17 7.17 4.6M
2022-11-11 7.55 7.60 7.41 7.50 2.0M
2022-11-10 7.50 7.50 7.36 7.41 2.0M
2022-11-09 7.55 7.60 7.46 7.50 1.4M
2022-11-08 7.60 7.60 7.50 7.55 0.6M
2022-11-07 7.60 7.64 7.50 7.50 1.3M
2022-11-04 7.50 7.60 7.50 7.55 1.3M
2022-11-03 7.46 7.55 7.31 7.46 2.3M
2022-11-02 7.64 7.64 7.41 7.41 2.9M
2022-11-01 7.69 7.69 7.50 7.60 3.3M
2022-10-31 7.69 7.69 7.64 7.64 0.4M
2022-10-28 7.69 7.74 7.60 7.60 0.8M
2022-10-27 7.64 7.78 7.60 7.69 1.9M
2022-10-26 7.64 7.69 7.55 7.60 1.7M
2022-10-25 7.74 7.88 7.64 7.69 1.1M
2022-10-21 7.97 8.02 7.50 7.69 2.8M
2022-10-20 7.88 7.92 7.78 7.88 2.0M
2022-10-19 7.69 8.11 7.69 7.92 4.3M
2022-10-18 7.78 7.83 7.60 7.64 5.0M
2022-10-17 7.64 7.78 7.22 7.60 7.2M
2022-10-12 7.69 7.74 7.55 7.64 7.0M
2022-10-11 7.78 7.92 7.69 7.69 2.6M
2022-10-10 8.39 8.44 7.78 7.78 9.8M
2022-10-07 8.67 8.67 8.44 8.44 2.4M
2022-10-06 8.77 8.82 8.67 8.67 1.1M
2022-10-05 8.67 8.77 8.63 8.63 1.2M
2022-10-04 8.72 8.77 8.53 8.63 2.8M
2022-10-03 8.86 8.91 8.58 8.58 2.7M
2022-09-30 9.00 9.05 8.77 8.77 3.2M
2022-09-29 9.14 9.28 9.05 9.05 1.7M
2022-09-28 9.10 9.28 8.96 9.14 2.7M
2022-09-27 9.28 9.38 9.10 9.10 4.0M
2022-09-26 9.38 9.47 9.28 9.33 1.6M
2022-09-23 9.38 9.47 9.28 9.28 2.8M
2022-09-22 9.47 9.57 9.38 9.47 1.2M
2022-09-21 9.57 9.66 9.47 9.47 0.8M
2022-09-20 9.66 9.75 9.57 9.57 1.2M
2022-09-19 9.66 9.66 9.57 9.57 0.8M
2022-09-16 9.66 9.75 9.47 9.57 1.7M
2022-09-15 9.75 9.75 9.66 9.66 1.1M
2022-09-14 9.75 9.85 9.66 9.75 1.7M
2022-09-13 10.03 10.03 9.75 9.85 2.4M
2022-09-12 9.94 10.13 9.94 10.03 2.0M
2022-09-09 9.75 10.03 9.66 9.94 2.8M
2022-09-08 9.66 9.85 9.66 9.66 1.4M
2022-09-07 9.66 9.75 9.57 9.66 1.5M
2022-09-06 9.57 9.85 9.57 9.66 1.1M
2022-09-05 9.85 9.85 9.57 9.57 1.8M
2022-09-02 10.03 10.03 9.75 9.75 3.2M
2022-09-01 10.13 10.13 9.94 9.94 3.1M
2022-08-31 10.13 10.22 10.03 10.13 1.7M
2022-08-30 10.13 10.22 10.03 10.03 1.2M
2022-08-29 10.03 10.13 10.03 10.13 1.4M
2022-08-26 10.13 10.22 10.13 10.22 2.1M
2022-08-25 10.13 10.22 10.03 10.13 3.8M
2022-08-24 10.22 10.22 10.03 10.13 2.4M
2022-08-23 10.13 10.32 10.13 10.22 3.7M
2022-08-22 10.13 10.22 10.03 10.13 1.7M
2022-08-19 10.13 10.22 10.03 10.03 2.1M
2022-08-18 10.13 10.22 10.03 10.03 2.5M
2022-08-17 10.22 10.32 10.03 10.13 5.1M
2022-08-16 10.22 10.41 10.13 10.13 4.8M
2022-08-15 10.32 10.32 10.03 10.13 4.3M
2022-08-11 10.22 10.41 10.13 10.22 2.5M
2022-08-10 10.13 10.22 10.03 10.03 1.3M
2022-08-09 10.22 10.32 10.13 10.13 1.2M
2022-08-08 10.22 10.32 10.13 10.22 1.4M
2022-08-05 10.22 10.32 10.13 10.32 1.4M
2022-08-04 10.22 10.41 10.13 10.13 3.4M
2022-08-03 10.13 10.32 10.13 10.13 1.4M
2022-08-02 10.13 10.32 10.03 10.13 1.3M
2022-08-01 10.13 10.32 10.03 10.13 3.8M
2022-07-27 10.03 10.13 9.94 10.03 1.4M
2022-07-26 10.22 10.41 10.13 10.13 3.6M
2022-07-25 9.66 10.22 9.66 10.13 4.9M
2022-07-22 9.85 9.94 9.66 9.66 2.2M
2022-07-21 9.75 9.85 9.57 9.85 1.6M
2022-07-20 9.47 9.85 9.47 9.75 3.1M
2022-07-19 9.57 9.57 9.14 9.38 4.7M
2022-07-18 9.33 9.75 9.28 9.66 2.7M
2022-07-15 9.28 9.38 9.10 9.24 3.5M
2022-07-14 9.38 9.47 9.19 9.19 3.4M
2022-07-12 9.47 9.75 9.47 9.47 1.4M
2022-07-11 9.33 9.66 9.33 9.47 2.1M
2022-07-08 9.66 9.66 9.38 9.38 2.3M
2022-07-07 9.57 9.85 9.47 9.66 2.2M
2022-07-06 9.57 9.75 9.10 9.57 6.4M
2022-07-05 10.41 10.41 9.57 9.66 9.5M
2022-07-04 10.50 10.60 10.32 10.41 2.2M
2022-07-01 10.50 10.69 10.50 10.60 1.3M
2022-06-30 10.78 10.97 10.50 10.50 2.9M
2022-06-29 10.78 10.88 10.69 10.78 0.7M
2022-06-28 10.78 10.88 10.69 10.78 1.1M
2022-06-27 10.69 10.78 10.69 10.78 0.7M
2022-06-24 10.60 10.69 10.50 10.60 1.1M
2022-06-23 10.60 10.69 10.50 10.60 2.6M
2022-06-22 10.88 10.88 10.60 10.60 2.6M
2022-06-21 10.78 10.88 10.69 10.88 2.2M
2022-06-20 10.88 10.97 10.78 10.78 2.1M
2022-06-17 10.78 11.07 10.78 10.88 2.1M
2022-06-16 11.25 11.35 10.88 10.88 4.9M
2022-06-15 11.25 11.35 11.07 11.07 3.7M
2022-06-14 11.07 11.25 11.07 11.25 2.9M
2022-06-13 11.16 11.44 11.07 11.16 8.6M
2022-06-10 11.53 11.53 11.35 11.35 2.4M
2022-06-09 11.53 11.63 11.44 11.53 3.0M
2022-06-08 11.63 11.82 11.53 11.53 3.1M
2022-06-07 11.72 11.82 11.44 11.53 6.2M
2022-06-06 11.82 11.91 11.63 11.82 3.3M
2022-06-02 11.91 11.91 11.72 11.72 4.1M
2022-06-01 12.00 12.10 11.82 11.91 5.4M
2022-05-31 12.00 12.10 11.91 11.91 5.1M
2022-05-30 12.10 12.19 12.00 12.10 5.3M
2022-05-27 12.28 12.38 11.91 11.91 10.2M
2022-05-26 11.91 12.19 11.91 12.19 10.5M
2022-05-25 11.82 12.00 11.82 11.82 4.4M
2022-05-24 12.10 12.10 11.82 11.91 7.2M
2022-05-23 11.91 12.19 11.72 12.19 8.4M
2022-05-20 11.82 12.00 11.72 11.82 3.9M
2022-05-19 11.53 12.00 11.44 11.72 9.8M
2022-05-18 11.72 11.91 11.53 11.72 8.9M
2022-05-17 11.25 11.72 11.16 11.53 7.6M
2022-05-13 11.07 11.25 10.97 11.07 5.0M
2022-05-12 11.35 11.35 10.88 10.88 11.2M
2022-05-11 11.72 11.72 11.25 11.35 5.5M
2022-05-10 11.16 11.72 11.07 11.63 8.9M
2022-05-09 11.53 11.63 11.16 11.16 7.3M
2022-05-06 11.53 11.72 11.35 11.53 6.3M
2022-05-05 12.10 12.28 11.82 11.82 7.7M
2022-05-03 12.28 12.38 11.82 11.91 10.0M
2022-04-29 12.28 12.38 12.28 12.28 7.1M
2022-04-28 12.47 12.47 12.19 12.19 20.7M
2022-04-27 12.00 12.10 11.63 12.10 16.4M
2022-04-26 11.91 12.10 11.82 12.00 13.3M
2022-04-25 11.82 12.00 11.82 11.91 4.4M
2022-04-22 11.91 12.00 11.82 11.82 4.0M
2022-04-21 12.10 12.10 11.91 12.00 7.9M
2022-04-20 11.91 12.10 11.91 11.91 10.7M
2022-04-19 11.91 12.00 11.72 11.72 7.0M
2022-04-18 11.72 12.10 11.72 11.82 6.2M
2022-04-12 11.63 12.10 11.63 11.72 12.3M
2022-04-11 11.91 11.91 11.63 11.63 4.0M
2022-04-08 11.53 12.00 11.44 11.82 7.3M
2022-04-07 11.44 11.53 11.35 11.44 3.5M
2022-04-05 11.44 11.72 11.44 11.53 6.8M
2022-04-04 11.43 11.53 11.25 11.43 8.3M
2022-04-01 11.62 11.62 11.34 11.53 8.6M
2022-03-31 11.53 11.80 11.53 11.62 9.6M
2022-03-30 11.53 11.62 11.34 11.53 10.8M
2022-03-29 10.98 11.34 10.98 11.34 15.0M
2022-03-28 10.71 10.98 10.62 10.80 3.2M
2022-03-25 10.80 10.80 10.62 10.62 2.6M
2022-03-24 11.02 11.11 10.92 10.92 1.9M
2022-03-23 11.11 11.11 10.92 11.11 1.3M
2022-03-22 11.20 11.20 11.02 11.11 1.3M
2022-03-21 11.11 11.11 11.02 11.11 0.8M
2022-03-18 11.20 11.20 11.02 11.02 1.1M
2022-03-17 11.20 11.29 11.02 11.20 3.7M
2022-03-16 11.02 11.20 10.92 11.11 3.9M
2022-03-15 11.02 11.20 10.74 10.83 3.8M
2022-03-14 10.83 11.20 10.74 11.02 4.2M
2022-03-11 10.65 10.74 10.55 10.65 1.7M
2022-03-10 10.83 11.02 10.55 10.74 4.3M
2022-03-09 10.46 10.83 10.27 10.74 3.6M
2022-03-08 10.65 10.92 10.00 10.37 9.8M
2022-03-07 10.92 11.02 10.46 10.65 8.8M
2022-03-04 11.11 11.29 10.92 11.11 4.1M
2022-03-03 11.39 11.48 11.20 11.29 3.3M
2022-03-02 11.29 11.66 11.29 11.39 8.2M
2022-03-01 11.11 11.39 11.11 11.29 3.0M
2022-02-28 11.20 11.20 10.92 11.02 4.4M
2022-02-25 11.02 11.29 10.92 11.11 8.1M
2022-02-24 11.39 11.39 10.92 11.02 9.2M
2022-02-23 11.11 11.48 11.11 11.48 5.8M
2022-02-22 11.11 11.20 11.02 11.11 3.8M
2022-02-21 11.29 11.29 11.11 11.11 3.2M
2022-02-18 11.20 11.39 11.11 11.29 4.3M
2022-02-17 11.39 11.39 11.11 11.11 8.2M
2022-02-15 11.29 11.39 11.20 11.39 5.8M
2022-02-14 11.39 11.39 11.20 11.20 3.2M
2022-02-11 11.20 11.48 11.20 11.29 4.0M
2022-02-10 11.39 11.48 11.20 11.29 8.2M
2022-02-09 12.03 12.13 11.11 11.39 28.9M
2022-02-08 11.94 12.22 11.85 12.03 4.3M
2022-02-07 12.13 12.13 11.85 11.94 6.7M
2022-02-04 12.13 12.22 11.85 12.13 7.0M
2022-02-03 12.50 12.50 12.03 12.13 13.2M
2022-02-02 11.94 12.68 11.85 12.59 23.7M
2022-02-01 11.94 12.03 11.76 11.94 2.4M
2022-01-31 12.03 12.03 11.76 11.94 3.2M
2022-01-28 11.76 12.13 11.66 11.85 12.7M
2022-01-27 11.48 11.57 11.20 11.57 4.7M
2022-01-26 11.11 11.48 11.11 11.48 6.2M
2022-01-25 11.11 11.39 10.92 11.02 6.9M
2022-01-24 11.57 11.85 11.02 11.11 9.6M
2022-01-21 11.76 11.85 11.57 11.66 6.5M
2022-01-20 11.94 12.03 11.76 11.76 3.4M
2022-01-19 11.94 12.03 11.66 11.76 8.3M
2022-01-18 12.13 12.22 11.94 11.94 6.4M
2022-01-17 11.94 12.22 11.85 12.03 3.6M
2022-01-14 12.13 12.22 11.85 11.94 5.9M
2022-01-13 11.85 12.22 11.66 12.13 10.9M
2022-01-12 11.66 11.85 11.48 11.76 7.2M
2022-01-11 12.31 12.40 11.48 11.48 21.0M
2022-01-10 12.59 12.68 12.22 12.31 6.8M
2022-01-07 12.59 12.77 12.40 12.40 7.1M
2022-01-06 12.99 12.99 12.54 12.63 16.8M
2022-01-05 13.08 13.08 12.72 12.99 17.7M
2022-01-04 12.27 12.90 12.18 12.90 39.9M