Haad Thip PCL (HTC)

HTC
🏛️ タイ →
15.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 17.75 18.00 17.75 17.75 0.1M
2021-12-29 17.50 17.88 17.50 17.75 0.3M
2021-12-28 17.50 17.75 17.50 17.50 0.3M
2021-12-27 17.88 17.88 17.50 17.50 0.8M
2021-12-24 17.88 18.13 17.75 17.88 0.3M
2021-12-23 17.88 18.13 17.75 17.88 0.3M
2021-12-22 18.00 18.13 17.75 17.88 0.2M
2021-12-21 17.75 18.13 17.75 18.00 0.4M
2021-12-20 18.25 18.25 17.75 17.88 0.5M
2021-12-17 18.38 18.50 18.13 18.38 0.2M
2021-12-16 18.38 18.50 18.13 18.25 0.2M
2021-12-15 18.75 18.88 18.13 18.13 0.4M
2021-12-14 18.75 19.00 18.38 18.50 1.2M
2021-12-13 18.38 18.88 18.13 18.88 1.2M
2021-12-09 17.75 18.25 17.63 18.13 0.7M
2021-12-08 17.88 18.00 17.63 17.88 0.3M
2021-12-07 17.88 18.00 17.50 17.88 0.5M
2021-12-03 18.00 18.00 17.75 17.75 0.3M
2021-12-02 17.88 18.13 17.75 18.00 0.3M
2021-12-01 17.38 18.00 17.38 17.75 0.8M
2021-11-30 18.00 18.25 17.38 17.50 0.8M
2021-11-29 18.00 18.38 17.75 18.00 0.9M
2021-11-26 18.50 18.50 17.88 18.00 0.9M
2021-11-25 18.38 18.50 18.13 18.13 0.4M
2021-11-24 18.13 18.25 18.00 18.25 0.4M
2021-11-23 18.00 18.13 17.88 18.13 0.9M
2021-11-22 18.00 18.13 17.88 18.13 0.4M
2021-11-19 18.50 18.50 18.00 18.00 0.4M
2021-11-18 18.13 18.38 18.00 18.25 0.3M
2021-11-17 18.00 18.13 17.88 18.13 0.3M
2021-11-16 18.00 18.25 18.00 18.00 0.4M
2021-11-15 18.25 18.25 17.75 18.00 0.9M
2021-11-12 18.50 18.50 18.25 18.38 0.2M
2021-11-11 18.50 18.50 18.13 18.25 0.2M
2021-11-10 18.13 18.50 18.13 18.38 0.1M
2021-11-09 18.25 18.38 18.13 18.25 0.1M
2021-11-08 18.50 18.50 18.00 18.13 0.4M
2021-11-05 18.38 18.63 18.25 18.50 0.2M
2021-11-04 18.25 18.50 18.25 18.38 0.3M
2021-11-03 18.75 18.75 18.13 18.25 0.6M
2021-11-02 19.00 19.00 18.38 18.75 0.8M
2021-11-01 18.88 19.25 18.75 18.88 0.5M
2021-10-29 19.00 19.13 18.75 18.88 0.4M
2021-10-28 18.75 19.25 18.75 19.00 0.6M
2021-10-27 19.00 19.25 18.75 18.75 0.8M
2021-10-26 19.25 19.38 18.88 19.00 0.5M
2021-10-25 19.88 19.88 18.88 19.38 2.0M
2021-10-21 18.38 20.00 18.13 20.00 5.3M
2021-10-20 18.00 18.38 18.00 18.13 0.3M
2021-10-19 18.25 18.50 18.00 18.13 0.5M
2021-10-18 18.50 18.63 17.75 18.25 0.6M
2021-10-15 18.38 18.50 18.00 18.50 1.6M
2021-10-14 18.50 18.50 18.00 18.13 0.5M
2021-10-12 17.50 18.25 17.50 18.25 1.3M
2021-10-11 17.75 17.75 17.38 17.38 0.3M
2021-10-08 17.63 17.75 17.50 17.63 0.2M
2021-10-07 17.38 17.63 17.38 17.63 0.4M
2021-10-06 17.50 17.50 17.38 17.50 0.1M
2021-10-05 17.50 17.50 17.25 17.50 0.5M
2021-10-04 17.38 17.63 17.38 17.50 0.3M
2021-10-01 17.38 17.38 17.25 17.38 0.3M
2021-09-30 17.38 17.50 17.38 17.38 0.2M
2021-09-29 17.38 17.50 17.38 17.50 0.3M
2021-09-28 17.50 17.63 17.38 17.38 0.3M
2021-09-27 17.50 17.63 17.50 17.63 0.4M
2021-09-23 17.63 17.75 17.50 17.50 0.2M
2021-09-22 17.88 17.88 17.50 17.50 0.2M
2021-09-21 17.63 17.75 17.50 17.63 0.4M
2021-09-20 17.88 18.00 17.50 17.63 1.8M
2021-09-17 18.00 18.13 17.75 17.88 0.8M
2021-09-16 17.88 18.13 17.63 17.88 4.4M
2021-09-15 17.75 18.13 17.63 17.88 0.5M
2021-09-14 17.88 18.00 17.63 17.75 1.0M
2021-09-13 17.38 17.88 17.38 17.75 0.9M
2021-09-10 17.63 17.75 17.50 17.63 0.2M
2021-09-09 18.13 18.38 17.50 17.50 2.0M
2021-09-08 17.88 18.25 17.75 18.13 1.7M
2021-09-07 18.38 18.75 18.13 18.25 1.7M
2021-09-06 18.38 18.63 18.25 18.25 0.6M
2021-09-03 18.38 18.50 18.25 18.50 0.3M
2021-09-02 18.38 18.63 18.25 18.38 0.5M
2021-09-01 18.63 18.63 18.00 18.38 0.5M
2021-08-31 18.50 18.75 18.38 18.50 0.8M
2021-08-30 18.25 18.50 18.00 18.38 0.5M
2021-08-27 17.75 18.25 17.50 18.13 1.3M
2021-08-26 17.75 18.00 17.38 17.63 1.3M
2021-08-25 17.63 18.00 17.50 17.75 2.2M
2021-08-24 17.38 17.63 17.25 17.63 1.8M
2021-08-23 17.00 17.63 17.00 17.50 0.7M
2021-08-20 17.13 17.25 16.88 17.13 0.3M
2021-08-19 16.88 17.13 16.88 17.13 0.4M
2021-08-18 16.75 17.00 16.75 16.75 0.4M
2021-08-17 16.88 17.00 16.75 16.75 0.4M
2021-08-16 17.13 17.13 16.63 17.00 0.6M
2021-08-13 17.00 17.25 17.00 17.13 0.5M
2021-08-11 34.25 34.25 33.75 33.75 0.4M
2021-08-10 34.00 34.50 34.00 34.50 0.1M
2021-08-09 34.50 34.75 34.00 34.25 0.3M
2021-08-06 35.00 35.00 34.25 34.50 0.2M
2021-08-05 35.25 35.25 34.50 35.00 0.4M
2021-08-04 34.75 34.75 34.00 34.75 0.2M
2021-08-03 34.25 34.75 34.00 34.75 0.2M
2021-08-02 34.25 34.50 34.00 34.25 0.1M
2021-07-30 34.25 34.75 34.00 34.25 0.2M
2021-07-29 36.00 36.00 34.25 34.25 0.9M
2021-07-27 35.50 36.00 35.50 35.50 0.1M
2021-07-23 35.50 35.75 35.50 35.75 0.1M
2021-07-22 35.75 36.00 35.50 36.00 0.1M
2021-07-21 35.25 35.75 35.25 35.75 0.1M
2021-07-20 35.50 35.75 35.25 35.75 0.2M
2021-07-19 35.50 36.00 35.50 35.50 0.1M
2021-07-16 36.25 36.25 35.75 35.75 0.1M
2021-07-15 35.50 36.50 35.50 36.00 0.1M
2021-07-14 36.00 36.00 35.50 35.50 0.1M
2021-07-13 35.00 36.00 35.00 35.75 0.1M
2021-07-12 35.50 35.75 35.25 35.25 0.2M
2021-07-09 35.50 35.75 35.00 35.50 0.2M
2021-07-08 36.25 36.25 35.25 35.50 0.5M
2021-07-07 36.75 37.00 36.00 36.50 0.2M
2021-07-06 36.50 37.00 36.25 36.75 0.1M
2021-07-05 36.50 36.75 36.25 36.25 0.1M
2021-07-02 37.50 37.50 36.50 36.75 0.1M
2021-07-01 37.25 37.50 37.00 37.00 0.1M
2021-06-30 37.25 37.50 37.00 37.00 0.1M
2021-06-29 37.25 37.50 36.75 37.25 0.1M
2021-06-28 36.50 37.00 36.00 37.00 0.2M
2021-06-25 36.75 37.25 36.50 36.75 0.2M
2021-06-24 37.25 37.25 36.75 36.75 0.2M
2021-06-23 37.25 37.50 37.00 37.25 0.2M
2021-06-22 37.50 37.50 37.00 37.25 0.3M
2021-06-21 37.25 37.50 36.75 37.50 0.4M
2021-06-18 37.50 37.50 37.25 37.25 0.2M
2021-06-17 38.00 38.00 37.25 37.50 0.3M
2021-06-16 37.50 38.00 37.50 37.75 0.2M
2021-06-15 38.25 38.25 37.50 37.75 0.3M
2021-06-14 38.00 38.50 38.00 38.25 0.2M
2021-06-11 38.50 38.50 38.00 38.00 0.4M
2021-06-10 38.25 38.50 38.00 38.25 0.2M
2021-06-09 38.00 38.25 37.75 38.25 0.2M
2021-06-08 38.00 38.50 38.00 38.00 0.1M
2021-06-07 38.25 38.50 38.00 38.00 0.2M
2021-06-04 38.50 38.75 38.25 38.25 0.2M
2021-06-02 38.50 38.75 38.00 38.25 0.2M
2021-06-01 38.25 38.75 38.25 38.25 0.3M
2021-05-31 37.25 38.25 37.25 38.25 0.2M
2021-05-28 38.00 38.00 37.75 37.75 0.1M
2021-05-27 37.75 38.50 37.75 37.75 0.2M
2021-05-25 38.00 38.00 37.50 37.75 0.2M
2021-05-24 37.25 38.50 37.25 37.75 0.3M
2021-05-21 37.00 37.50 36.75 37.25 0.2M
2021-05-20 38.00 38.00 37.00 37.00 0.2M
2021-05-19 38.25 38.25 37.50 37.50 0.3M
2021-05-18 36.25 38.00 36.25 38.00 0.4M
2021-05-17 36.50 36.75 35.75 36.25 0.3M
2021-05-14 36.00 36.75 35.50 36.25 0.3M
2021-05-13 36.50 36.50 34.50 36.00 0.8M
2021-05-12 36.50 37.00 36.25 36.50 0.3M
2021-05-11 37.00 37.25 36.50 36.75 0.3M
2021-05-10 37.50 37.75 37.00 37.25 0.2M
2021-05-07 37.25 37.75 37.25 37.50 0.3M
2021-05-06 37.50 37.75 37.25 37.25 0.3M
2021-05-05 38.00 38.00 37.25 37.50 0.5M
2021-04-30 39.00 39.25 38.50 39.25 0.5M
2021-04-29 39.25 39.25 38.50 38.75 1.0M
2021-04-28 37.75 38.75 37.25 38.50 0.7M
2021-04-27 38.50 38.50 37.25 37.50 0.3M
2021-04-26 36.75 38.00 36.75 37.75 0.3M
2021-04-23 37.75 38.25 37.25 37.25 0.4M
2021-04-22 38.75 39.25 37.75 38.00 0.4M
2021-04-21 38.75 39.25 38.50 39.00 0.2M
2021-04-20 38.50 39.00 38.00 38.75 0.3M
2021-04-19 36.75 38.50 36.75 38.50 0.4M
2021-04-16 36.50 37.00 36.00 37.00 0.6M
2021-04-12 38.00 38.00 37.25 37.25 0.4M
2021-04-09 37.50 38.75 37.50 38.00 0.5M
2021-04-08 37.75 38.00 37.25 37.75 0.6M
2021-04-07 38.00 38.75 37.25 38.00 0.7M
2021-04-05 40.00 40.00 38.00 38.75 0.7M
2021-04-02 40.75 41.00 39.50 39.75 0.4M
2021-04-01 39.50 41.00 39.50 40.25 0.5M
2021-03-31 39.75 40.00 39.50 39.50 0.2M
2021-03-30 41.00 41.00 39.50 39.50 0.8M
2021-03-29 41.00 41.25 40.50 40.75 0.3M
2021-03-26 42.50 42.75 40.25 40.50 1.4M
2021-03-25 39.50 42.00 39.50 42.00 2.0M
2021-03-24 39.50 39.50 39.00 39.50 0.2M
2021-03-23 38.75 39.50 38.75 39.25 0.4M
2021-03-22 38.50 39.00 38.50 38.75 0.3M
2021-03-19 38.75 39.00 38.25 38.50 0.3M
2021-03-18 38.00 39.50 38.00 38.50 1.1M
2021-03-17 38.50 38.75 38.00 38.00 0.3M
2021-03-16 38.25 38.50 38.00 38.25 0.4M
2021-03-15 38.50 39.00 38.00 38.00 0.6M
2021-03-12 38.75 38.75 37.50 38.25 0.8M
2021-03-11 37.75 39.00 37.75 38.00 1.7M
2021-03-10 37.50 37.50 36.75 37.25 0.7M
2021-03-09 36.75 37.50 36.75 37.50 1.5M
2021-03-08 35.00 36.75 35.00 36.25 1.7M
2021-03-05 35.00 35.00 34.25 34.75 0.6M
2021-03-04 35.00 35.25 34.50 35.00 1.0M
2021-03-03 35.00 35.50 34.75 35.25 0.4M
2021-03-02 35.00 35.50 34.75 34.75 0.7M
2021-03-01 34.75 35.00 34.50 34.50 0.5M
2021-02-25 35.25 35.25 34.75 35.00 0.2M
2021-02-24 35.25 35.25 34.75 35.00 0.2M
2021-02-23 35.00 35.50 34.75 35.00 0.2M
2021-02-22 35.50 35.75 34.75 35.00 0.6M
2021-02-19 35.50 35.75 35.00 35.50 0.3M
2021-02-18 35.75 36.50 35.25 35.50 1.2M
2021-02-17 34.50 35.00 34.50 34.50 0.3M
2021-02-16 35.00 35.00 34.50 35.00 0.6M
2021-02-15 35.25 35.50 34.50 35.00 0.6M
2021-02-11 35.75 36.00 35.25 35.25 0.9M
2021-02-10 35.50 36.00 35.25 35.50 0.6M
2021-02-09 35.25 35.75 35.25 35.25 0.8M
2021-02-08 35.75 37.25 34.75 35.00 2.7M
2021-02-05 35.25 36.50 35.00 35.50 1.8M
2021-02-04 35.50 36.25 35.00 35.25 0.9M
2021-02-03 35.50 36.75 35.25 35.50 2.5M
2021-02-02 34.75 36.25 34.75 35.00 1.0M
2021-02-01 35.25 35.25 34.00 34.50 0.6M
2021-01-29 35.75 35.75 34.25 34.75 0.6M
2021-01-28 36.25 36.50 34.25 34.75 1.9M
2021-01-27 37.50 37.75 36.75 36.75 2.1M
2021-01-26 34.25 36.75 34.25 36.75 3.3M
2021-01-25 34.25 34.50 34.00 34.00 0.2M
2021-01-22 34.00 35.00 34.00 34.00 0.6M
2021-01-21 34.25 35.00 33.50 34.00 1.5M
2021-01-20 34.50 34.75 33.50 34.00 0.8M
2021-01-19 34.25 34.50 33.75 34.25 0.7M
2021-01-18 33.25 33.75 33.00 33.75 0.4M
2021-01-15 34.50 35.00 33.50 33.50 1.3M
2021-01-14 32.50 34.50 32.50 34.25 1.5M
2021-01-13 32.00 32.75 32.00 32.25 0.3M
2021-01-12 32.00 32.75 31.75 32.00 1.0M
2021-01-11 32.50 32.50 31.75 31.75 0.3M
2021-01-08 32.25 32.50 31.25 32.25 1.0M
2021-01-07 33.00 33.50 32.00 32.25 1.0M
2021-01-06 32.25 33.50 32.00 32.75 0.9M
2021-01-05 31.75 32.25 31.50 32.00 0.7M
2021-01-04 31.25 32.00 31.25 31.75 0.4M