Diamond Building Products PCL (DRT)

DRT
🏛️ タイ →
5.45
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 8.05 8.05 7.95 8.05 0.2M
2022-12-29 7.95 8.05 7.95 8.05 0.5M
2022-12-28 7.90 7.95 7.80 7.95 0.2M
2022-12-27 7.90 7.90 7.80 7.90 0.4M
2022-12-26 7.90 7.90 7.85 7.85 0.3M
2022-12-23 7.80 7.90 7.80 7.85 0.4M
2022-12-22 7.90 7.90 7.80 7.85 0.3M
2022-12-21 7.75 7.95 7.75 7.85 0.2M
2022-12-20 7.85 7.85 7.80 7.80 0.3M
2022-12-19 7.85 7.90 7.80 7.85 0.2M
2022-12-16 7.85 7.90 7.80 7.85 0.4M
2022-12-15 8.00 8.00 7.85 7.85 0.3M
2022-12-14 7.90 7.95 7.85 7.85 0.4M
2022-12-13 8.00 8.00 7.85 7.95 0.4M
2022-12-09 8.00 8.05 7.95 8.00 0.2M
2022-12-08 8.00 8.30 7.75 8.00 2.6M
2022-12-07 8.00 8.00 7.95 8.00 0.2M
2022-12-06 8.00 8.00 7.90 8.00 0.2M
2022-12-02 8.05 8.05 7.95 8.00 0.2M
2022-12-01 8.00 8.05 7.90 8.05 0.1M
2022-11-30 8.10 8.10 7.95 8.00 0.4M
2022-11-29 8.00 8.10 7.95 8.05 0.6M
2022-11-28 7.90 8.10 7.85 8.00 0.8M
2022-11-25 7.80 7.90 7.75 7.85 0.3M
2022-11-24 7.85 7.85 7.75 7.80 0.1M
2022-11-23 7.80 7.85 7.75 7.80 0.2M
2022-11-22 7.75 7.85 7.70 7.80 0.2M
2022-11-21 7.70 7.75 7.65 7.70 0.5M
2022-11-18 7.75 7.80 7.75 7.75 0.2M
2022-11-17 7.75 7.80 7.70 7.75 0.1M
2022-11-16 7.75 7.80 7.70 7.75 0.0M
2022-11-15 7.75 7.80 7.70 7.75 0.2M
2022-11-14 7.70 7.80 7.70 7.75 0.1M
2022-11-11 7.85 7.85 7.70 7.75 0.1M
2022-11-10 7.85 7.85 7.70 7.80 0.2M
2022-11-09 7.75 7.95 7.75 7.85 1.3M
2022-11-08 7.75 7.75 7.70 7.70 0.2M
2022-11-07 7.80 7.80 7.65 7.70 0.2M
2022-11-04 7.80 7.85 7.70 7.75 0.3M
2022-11-03 7.80 7.85 7.75 7.80 0.2M
2022-11-02 7.80 7.80 7.75 7.80 0.1M
2022-11-01 7.70 7.80 7.65 7.80 1.1M
2022-10-31 7.70 7.75 7.65 7.70 0.1M
2022-10-28 7.75 7.75 7.65 7.70 0.2M
2022-10-27 7.75 7.75 7.65 7.70 0.1M
2022-10-26 7.70 7.75 7.60 7.65 0.3M
2022-10-25 7.60 7.75 7.60 7.65 0.7M
2022-10-21 7.55 7.60 7.50 7.55 0.2M
2022-10-20 7.60 7.60 7.50 7.50 0.1M
2022-10-19 7.60 7.60 7.55 7.55 0.1M
2022-10-18 7.50 7.55 7.45 7.55 0.2M
2022-10-17 7.40 7.50 7.30 7.50 0.1M
2022-10-12 7.40 7.50 7.35 7.40 0.1M
2022-10-11 7.35 7.45 7.30 7.40 0.1M
2022-10-10 7.50 7.50 7.30 7.35 0.4M
2022-10-07 7.50 7.50 7.45 7.50 0.1M
2022-10-06 7.45 7.50 7.45 7.50 0.1M
2022-10-05 7.40 7.45 7.35 7.45 0.1M
2022-10-04 7.35 7.40 7.30 7.35 0.2M
2022-10-03 7.30 7.40 7.25 7.30 0.3M
2022-09-30 7.35 7.40 7.25 7.35 0.2M
2022-09-29 7.35 7.50 7.35 7.35 0.4M
2022-09-28 7.30 7.40 7.30 7.35 0.2M
2022-09-27 7.55 7.65 6.90 7.30 2.2M
2022-09-26 7.65 7.65 7.55 7.60 0.2M
2022-09-23 7.65 7.70 7.60 7.65 0.3M
2022-09-22 7.60 7.65 7.55 7.65 0.1M
2022-09-21 7.70 7.75 7.55 7.60 0.4M
2022-09-20 7.60 7.70 7.60 7.65 0.2M
2022-09-19 7.70 7.70 7.60 7.60 0.1M
2022-09-16 7.65 7.70 7.60 7.65 0.2M
2022-09-15 7.70 7.70 7.65 7.65 0.2M
2022-09-14 7.60 7.70 7.55 7.70 0.1M
2022-09-13 7.70 7.70 7.60 7.65 0.1M
2022-09-12 7.60 7.70 7.60 7.70 0.2M
2022-09-09 7.60 7.65 7.55 7.60 0.3M
2022-09-08 7.60 7.65 7.55 7.60 0.2M
2022-09-07 7.60 7.60 7.55 7.60 0.1M
2022-09-06 7.60 7.60 7.55 7.55 0.1M
2022-09-05 7.50 7.60 7.45 7.55 0.8M
2022-09-02 7.85 7.90 7.80 7.85 1.7M
2022-09-01 7.85 7.90 7.80 7.85 0.9M
2022-08-31 7.90 7.90 7.80 7.85 0.9M
2022-08-30 7.85 7.90 7.80 7.90 0.5M
2022-08-29 7.80 7.90 7.80 7.85 0.5M
2022-08-26 7.90 7.90 7.80 7.90 0.5M
2022-08-25 7.85 7.90 7.85 7.85 0.2M
2022-08-24 7.85 7.90 7.80 7.85 0.3M
2022-08-23 7.85 7.90 7.80 7.85 0.2M
2022-08-22 7.70 7.90 7.70 7.85 0.6M
2022-08-19 7.60 7.80 7.60 7.75 0.3M
2022-08-18 7.60 7.70 7.55 7.70 0.3M
2022-08-17 7.60 7.65 7.55 7.60 0.3M
2022-08-16 7.60 7.65 7.55 7.60 0.3M
2022-08-15 7.75 7.75 7.60 7.65 0.3M
2022-08-11 7.65 7.65 7.60 7.65 0.2M
2022-08-10 7.55 7.65 7.50 7.65 0.5M
2022-08-09 7.50 7.55 7.40 7.50 0.2M
2022-08-08 7.50 7.55 7.40 7.50 0.3M
2022-08-05 7.55 7.55 7.40 7.45 0.3M
2022-08-04 7.45 7.55 7.45 7.55 0.4M
2022-08-03 7.50 7.50 7.45 7.45 0.1M
2022-08-02 7.50 7.50 7.40 7.45 0.3M
2022-08-01 7.35 7.45 7.35 7.45 0.1M
2022-07-27 7.35 7.40 7.30 7.35 0.2M
2022-07-26 7.40 7.40 7.30 7.35 0.1M
2022-07-25 7.35 7.40 7.30 7.40 0.1M
2022-07-22 7.40 7.40 7.35 7.35 0.1M
2022-07-21 7.35 7.35 7.30 7.35 0.0M
2022-07-20 7.35 7.40 7.30 7.30 0.1M
2022-07-19 7.35 7.40 7.30 7.30 0.1M
2022-07-18 7.30 7.35 7.30 7.30 0.1M
2022-07-15 7.40 7.40 7.30 7.30 0.2M
2022-07-14 7.35 7.40 7.30 7.40 0.1M
2022-07-12 7.35 7.40 7.30 7.40 0.1M
2022-07-11 7.40 7.45 7.30 7.35 0.1M
2022-07-08 7.40 7.45 7.35 7.45 0.1M
2022-07-07 7.40 7.45 7.25 7.45 0.1M
2022-07-06 7.20 7.35 7.20 7.30 0.1M
2022-07-05 7.45 7.50 7.30 7.30 0.3M
2022-07-04 7.40 7.50 7.40 7.40 0.1M
2022-07-01 7.35 7.45 7.35 7.45 0.2M
2022-06-30 7.40 7.45 7.35 7.35 0.2M
2022-06-29 7.45 7.45 7.35 7.40 0.2M
2022-06-28 7.35 7.45 7.35 7.40 0.1M
2022-06-27 7.40 7.40 7.30 7.35 0.1M
2022-06-24 7.25 7.40 7.25 7.40 0.1M
2022-06-23 7.25 7.35 7.25 7.25 0.2M
2022-06-22 7.35 7.35 7.25 7.30 0.1M
2022-06-21 7.20 7.35 7.20 7.35 0.2M
2022-06-20 7.20 7.25 7.15 7.25 0.1M
2022-06-17 7.30 7.30 7.20 7.25 0.3M
2022-06-16 7.30 7.40 7.30 7.30 0.3M
2022-06-15 7.45 7.50 7.35 7.35 0.3M
2022-06-14 7.45 7.50 7.40 7.50 0.2M
2022-06-13 7.55 7.55 7.35 7.50 0.3M
2022-06-10 7.60 7.60 7.50 7.55 0.1M
2022-06-09 7.50 7.60 7.50 7.55 0.1M
2022-06-08 7.55 7.80 7.50 7.50 1.0M
2022-06-07 7.55 7.60 7.50 7.55 0.1M
2022-06-06 7.55 7.60 7.50 7.55 0.1M
2022-06-02 7.50 7.60 7.50 7.55 0.3M
2022-06-01 7.50 7.60 7.45 7.50 0.2M
2022-05-31 7.50 7.55 7.40 7.50 0.2M
2022-05-30 7.45 7.50 7.40 7.50 0.2M
2022-05-27 7.45 7.50 7.35 7.40 0.1M
2022-05-26 7.45 7.45 7.25 7.35 0.3M
2022-05-25 7.30 7.40 7.25 7.35 0.3M
2022-05-24 7.20 7.35 7.20 7.30 0.1M
2022-05-23 7.45 7.45 7.20 7.20 0.7M
2022-05-20 7.40 7.45 7.30 7.40 0.2M
2022-05-19 7.25 7.40 7.25 7.35 0.1M
2022-05-18 7.30 7.40 7.30 7.30 0.3M
2022-05-17 7.10 7.30 7.05 7.25 0.4M
2022-05-13 7.15 7.20 7.05 7.10 0.5M
2022-05-12 7.35 7.35 7.10 7.15 1.2M
2022-05-11 7.35 7.40 7.20 7.35 0.4M
2022-05-10 7.25 7.40 7.20 7.30 0.6M
2022-05-09 7.35 7.40 7.20 7.25 0.9M
2022-05-06 7.40 7.45 7.25 7.40 0.5M
2022-05-05 7.55 7.60 7.40 7.45 0.9M
2022-05-03 7.65 7.65 7.50 7.55 0.6M
2022-04-29 7.65 7.70 7.55 7.65 0.5M
2022-04-28 7.60 7.70 7.50 7.70 0.8M
2022-04-27 7.75 7.75 7.55 7.60 0.6M
2022-04-26 7.75 7.85 7.65 7.75 0.9M
2022-04-25 7.70 7.80 7.60 7.80 0.9M
2022-04-22 7.60 7.75 7.60 7.70 0.6M
2022-04-21 7.70 7.70 7.60 7.65 0.3M
2022-04-20 7.65 7.70 7.65 7.70 0.2M
2022-04-19 7.65 7.70 7.55 7.70 0.4M
2022-04-18 7.50 7.65 7.50 7.60 0.3M
2022-04-12 7.60 7.60 7.50 7.55 0.4M
2022-04-11 7.65 7.65 7.55 7.60 0.1M
2022-04-08 7.65 7.70 7.50 7.65 0.6M
2022-04-07 7.60 7.70 7.55 7.65 0.4M
2022-04-05 7.65 7.75 7.65 7.70 0.2M
2022-04-04 7.75 7.75 7.60 7.65 0.3M
2022-04-01 7.70 7.75 7.65 7.70 0.3M
2022-03-31 7.70 7.80 7.65 7.65 0.5M
2022-03-30 7.70 7.80 7.65 7.70 0.8M
2022-03-29 7.70 7.70 7.65 7.70 0.2M
2022-03-28 7.60 7.70 7.60 7.65 0.2M
2022-03-25 7.65 7.70 7.55 7.60 0.2M
2022-03-24 7.70 7.70 7.60 7.65 0.3M
2022-03-23 7.60 7.70 7.60 7.70 0.3M
2022-03-22 7.65 7.70 7.55 7.60 0.8M
2022-03-21 7.70 7.80 7.60 7.65 0.5M
2022-03-18 7.65 7.80 7.65 7.70 0.2M
2022-03-17 7.65 7.75 7.65 7.70 0.4M
2022-03-16 7.75 7.85 7.55 7.55 1.4M
2022-03-15 7.90 7.90 7.70 7.75 0.5M
2022-03-14 7.90 7.90 7.80 7.90 0.4M
2022-03-11 8.10 8.10 7.90 8.00 0.2M
2022-03-10 8.05 8.10 7.95 8.00 0.2M
2022-03-09 7.80 8.40 7.75 8.00 0.5M
2022-03-08 7.80 8.00 7.55 7.85 2.1M
2022-03-07 8.25 8.30 8.15 8.25 0.7M
2022-03-04 8.40 8.45 8.35 8.35 0.4M
2022-03-03 8.50 8.55 8.35 8.35 0.8M
2022-03-02 8.45 8.55 8.45 8.50 0.3M
2022-03-01 8.45 8.65 8.45 8.55 0.5M
2022-02-28 8.50 8.50 8.40 8.50 0.2M
2022-02-25 8.45 8.60 8.45 8.60 0.2M
2022-02-24 8.70 8.70 8.40 8.45 0.6M
2022-02-23 8.75 8.80 8.50 8.65 0.5M
2022-02-22 8.65 8.75 8.60 8.75 0.3M
2022-02-21 8.70 8.80 8.65 8.75 0.1M
2022-02-18 8.70 8.85 8.60 8.75 0.4M
2022-02-17 8.70 8.80 8.60 8.75 0.7M
2022-02-15 8.40 8.70 8.40 8.60 0.5M
2022-02-14 8.55 8.60 8.30 8.40 0.7M
2022-02-11 8.50 8.75 8.45 8.60 0.5M
2022-02-10 8.85 8.85 8.70 8.70 0.6M
2022-02-09 8.85 8.90 8.75 8.85 1.6M
2022-02-08 8.50 8.70 8.45 8.70 1.4M
2022-02-07 8.50 8.55 8.35 8.45 0.7M
2022-02-04 8.45 8.50 8.35 8.45 0.5M
2022-02-03 8.40 8.50 8.30 8.40 0.6M
2022-02-02 8.45 8.45 8.30 8.30 0.3M
2022-02-01 8.50 8.55 8.25 8.40 1.2M
2022-01-31 8.25 8.45 8.25 8.35 0.7M
2022-01-28 8.20 8.40 8.15 8.25 1.4M
2022-01-27 8.00 8.15 7.85 8.10 1.3M
2022-01-26 7.80 8.10 7.80 8.00 1.9M
2022-01-25 7.90 8.15 7.75 7.80 2.3M
2022-01-24 8.05 8.15 7.95 7.95 2.0M
2022-01-21 8.45 8.45 8.05 8.10 2.4M
2022-01-20 8.40 8.60 8.40 8.50 0.8M
2022-01-19 8.60 8.60 8.40 8.50 1.5M
2022-01-18 8.75 8.80 8.65 8.65 1.1M
2022-01-17 8.85 8.85 8.70 8.75 1.4M
2022-01-14 8.70 8.90 8.70 8.75 1.0M
2022-01-13 9.00 9.00 8.70 8.75 1.4M
2022-01-12 9.05 9.05 8.75 8.90 1.6M
2022-01-11 9.00 9.20 8.95 9.00 3.8M
2022-01-10 8.60 9.10 8.60 8.95 5.3M
2022-01-07 8.60 8.70 8.60 8.60 0.4M
2022-01-06 8.80 8.85 8.50 8.50 1.5M
2022-01-05 8.70 8.70 8.55 8.70 1.2M
2022-01-04 8.35 8.90 8.35 8.60 3.0M