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
2023-12-28 16.50 16.60 16.40 16.50 0.3M
2023-12-27 16.70 16.70 16.40 16.40 0.2M
2023-12-26 16.70 16.90 16.50 16.60 0.6M
2023-12-25 15.80 16.20 15.80 16.10 0.3M
2023-12-22 16.00 16.00 15.80 15.80 0.4M
2023-12-21 15.80 16.10 15.80 16.00 0.2M
2023-12-20 15.90 16.10 15.70 15.80 0.5M
2023-12-19 15.90 16.00 15.80 15.90 0.3M
2023-12-18 16.20 16.20 15.80 16.00 0.5M
2023-12-15 15.90 16.30 15.90 16.00 0.6M
2023-12-14 16.00 16.20 15.80 15.90 0.7M
2023-12-13 15.70 16.30 15.70 16.10 0.9M
2023-12-12 15.80 16.00 15.60 15.60 0.6M
2023-12-08 15.80 15.90 15.70 15.80 0.2M
2023-12-07 15.90 15.90 15.70 15.70 0.2M
2023-12-06 15.80 15.90 15.70 15.90 0.1M
2023-12-04 15.90 15.90 15.70 15.70 0.4M
2023-12-01 16.10 16.10 15.80 15.80 0.6M
2023-11-30 15.80 16.20 15.70 16.00 0.6M
2023-11-29 16.00 16.00 15.70 15.80 0.5M
2023-11-28 15.70 16.10 15.60 15.90 0.7M
2023-11-27 15.60 15.70 15.30 15.50 0.8M
2023-11-24 15.70 15.90 15.40 15.50 0.7M
2023-11-23 15.60 15.80 15.50 15.70 0.5M
2023-11-22 15.60 15.60 15.40 15.50 0.3M
2023-11-21 15.60 15.70 15.40 15.50 0.2M
2023-11-20 15.80 15.90 15.40 15.60 0.4M
2023-11-17 15.80 15.90 15.60 15.70 0.3M
2023-11-16 16.10 16.10 15.70 15.80 0.2M
2023-11-15 15.70 16.30 15.70 15.90 0.7M
2023-11-14 15.60 15.80 15.20 15.60 0.4M
2023-11-13 15.30 15.60 15.10 15.60 0.6M
2023-11-10 15.50 15.60 15.30 15.40 0.2M
2023-11-09 15.40 15.60 15.30 15.50 0.3M
2023-11-08 15.50 15.50 15.20 15.40 0.4M
2023-11-07 15.40 15.60 15.40 15.50 0.1M
2023-11-06 15.80 15.90 15.30 15.40 0.5M
2023-11-03 15.90 15.90 15.80 15.80 0.1M
2023-11-02 15.70 16.00 15.70 15.90 0.2M
2023-11-01 15.60 15.90 15.60 15.70 0.3M
2023-10-31 15.40 15.70 15.40 15.60 0.3M
2023-10-30 15.10 15.50 15.10 15.30 0.2M
2023-10-27 15.40 15.40 15.00 15.20 0.6M
2023-10-26 15.90 15.90 15.40 15.40 0.7M
2023-10-25 15.80 16.10 15.80 15.90 0.2M
2023-10-24 16.00 16.10 15.80 15.80 0.3M
2023-10-20 16.30 16.40 16.00 16.00 0.4M
2023-10-19 16.20 16.40 16.20 16.30 0.2M
2023-10-18 16.30 16.30 16.00 16.10 0.3M
2023-10-17 16.40 16.50 16.30 16.30 0.2M
2023-10-16 16.40 16.50 16.00 16.30 0.9M
2023-10-12 16.40 16.50 16.20 16.30 0.2M
2023-10-11 16.00 16.50 15.90 16.30 0.2M
2023-10-10 15.90 16.10 15.80 15.90 0.5M
2023-10-09 15.90 16.10 15.80 15.90 0.6M
2023-10-06 16.00 16.20 15.90 16.00 0.7M
2023-10-05 16.20 16.20 15.80 16.00 0.6M
2023-10-04 15.60 16.10 15.30 16.10 0.4M
2023-10-03 16.20 16.20 15.60 15.70 1.5M
2023-10-02 16.50 16.60 16.20 16.30 0.5M
2023-09-29 16.50 16.70 16.30 16.50 0.3M
2023-09-28 16.70 16.70 16.40 16.50 0.2M
2023-09-27 16.40 16.80 16.40 16.70 0.3M
2023-09-26 17.00 17.10 16.30 16.30 2.0M
2023-09-25 17.40 17.40 16.90 17.00 0.9M
2023-09-22 17.30 17.40 17.20 17.30 0.4M
2023-09-21 17.20 17.40 17.20 17.20 0.3M
2023-09-20 17.60 17.60 17.20 17.20 0.7M
2023-09-19 17.60 17.70 17.50 17.60 0.1M
2023-09-18 17.40 17.60 17.30 17.50 0.4M
2023-09-15 17.80 17.80 17.40 17.40 0.3M
2023-09-14 17.40 17.80 17.40 17.70 0.2M
2023-09-13 17.30 17.50 17.10 17.50 0.7M
2023-09-12 17.60 17.70 17.30 17.40 0.8M
2023-09-11 17.80 17.80 17.50 17.60 0.3M
2023-09-08 17.60 17.90 17.50 17.80 1.0M
2023-09-07 18.10 18.20 17.20 17.40 2.0M
2023-09-06 19.25 19.25 17.88 18.13 2.5M
2023-09-05 18.63 19.25 18.63 19.13 1.2M
2023-09-04 18.75 19.00 18.50 18.63 0.5M
2023-09-01 18.75 18.88 18.38 18.75 1.3M
2023-08-31 18.13 19.00 17.88 18.63 1.8M
2023-08-30 18.13 18.13 17.88 18.00 0.3M
2023-08-29 18.13 18.25 17.88 18.13 0.5M
2023-08-28 17.88 18.13 17.88 18.13 0.3M
2023-08-25 17.88 18.13 17.88 17.88 0.2M
2023-08-24 17.75 18.00 17.63 17.88 0.7M
2023-08-23 18.13 18.38 18.13 18.25 0.9M
2023-08-22 17.63 18.13 17.63 18.00 0.9M
2023-08-21 17.88 17.88 17.50 17.63 0.8M
2023-08-18 17.88 17.88 17.50 17.88 0.7M
2023-08-17 17.38 17.88 17.38 17.88 0.9M
2023-08-16 17.00 17.25 16.88 17.25 1.2M
2023-08-15 17.75 17.88 16.75 16.88 3.0M
2023-08-11 18.38 18.38 18.00 18.13 0.4M
2023-08-10 18.00 18.38 17.88 18.38 0.6M
2023-08-09 18.13 18.13 17.63 17.88 1.2M
2023-08-08 18.00 18.50 17.88 18.13 0.9M
2023-08-07 18.13 18.13 17.63 17.88 1.0M
2023-08-04 18.50 18.50 18.00 18.13 0.2M
2023-08-03 18.25 18.63 18.00 18.38 0.9M
2023-08-02 18.63 18.75 18.38 18.38 0.5M
2023-07-31 18.50 18.63 18.00 18.50 0.7M
2023-07-27 17.75 18.38 17.63 18.25 0.9M
2023-07-26 17.75 17.75 17.38 17.75 0.8M
2023-07-25 18.00 18.00 17.63 17.75 0.4M
2023-07-24 18.13 18.38 17.88 18.00 0.5M
2023-07-21 18.38 18.38 17.88 18.00 0.7M
2023-07-20 17.88 18.38 17.88 18.13 1.3M
2023-07-19 17.88 17.88 17.50 17.75 0.6M
2023-07-18 17.75 18.13 17.63 17.88 1.1M
2023-07-17 17.38 18.00 17.25 17.75 0.6M
2023-07-14 16.88 17.50 16.88 17.38 0.9M
2023-07-13 17.00 17.25 16.75 16.75 1.2M
2023-07-12 17.13 17.25 17.00 17.00 0.7M
2023-07-11 17.13 17.75 17.00 17.00 2.0M
2023-07-10 18.38 18.50 17.00 17.00 3.5M
2023-07-07 18.50 18.88 18.00 18.38 1.2M
2023-07-06 18.75 18.75 18.38 18.38 1.2M
2023-07-05 18.25 18.88 18.13 18.63 1.6M
2023-07-04 18.25 18.38 18.00 18.25 0.8M
2023-07-03 18.25 18.25 17.88 18.13 1.0M
2023-06-30 18.25 18.63 18.13 18.25 0.5M
2023-06-29 18.25 18.63 17.88 18.13 1.3M
2023-06-28 18.38 18.63 18.13 18.25 0.6M
2023-06-27 18.13 18.63 18.13 18.25 0.6M
2023-06-26 18.38 18.50 17.88 18.25 1.3M
2023-06-23 17.88 18.50 17.63 18.38 1.0M
2023-06-22 18.38 18.50 17.75 17.88 1.9M
2023-06-21 20.25 20.25 18.38 18.38 3.3M
2023-06-20 19.63 20.63 19.63 20.25 3.0M
2023-06-19 19.13 19.75 19.13 19.50 1.3M
2023-06-16 19.38 19.38 18.88 19.25 0.9M
2023-06-15 19.00 19.38 19.00 19.38 0.8M
2023-06-14 19.00 19.25 18.75 19.00 0.9M
2023-06-13 19.75 19.88 18.50 18.75 2.7M
2023-06-12 19.50 19.63 19.25 19.63 0.6M
2023-06-09 19.88 19.88 19.25 19.38 1.3M
2023-06-08 20.13 20.25 19.63 19.88 0.9M
2023-06-07 19.50 20.25 19.38 20.13 1.8M
2023-06-06 19.38 20.00 19.38 19.63 1.6M
2023-06-02 19.50 19.75 19.38 19.38 1.0M
2023-06-01 21.13 21.13 19.13 19.25 5.5M
2023-05-31 20.38 21.13 20.38 21.00 2.5M
2023-05-30 20.13 20.75 20.13 20.50 1.8M
2023-05-29 20.63 20.88 20.00 20.00 1.8M
2023-05-26 20.88 20.88 20.38 20.75 1.4M
2023-05-25 20.25 21.00 19.75 21.00 3.2M
2023-05-24 19.25 21.25 19.13 20.25 7.6M
2023-05-23 18.88 19.25 18.75 19.25 2.6M
2023-05-22 18.50 19.00 18.13 18.88 2.5M
2023-05-19 18.88 19.00 18.50 18.63 2.1M
2023-05-18 19.13 19.13 18.63 18.88 2.2M
2023-05-17 19.13 19.38 18.75 19.00 2.5M
2023-05-16 19.13 19.25 18.38 19.13 2.8M
2023-05-15 18.25 19.75 17.50 19.25 9.0M
2023-05-12 17.50 18.38 17.38 18.25 4.6M
2023-05-11 17.13 17.38 17.00 17.38 1.0M
2023-05-10 17.13 17.25 17.00 17.00 0.7M
2023-05-09 16.75 17.00 16.50 16.88 0.7M
2023-05-08 16.50 16.88 16.38 16.38 0.7M
2023-05-03 16.00 16.50 16.00 16.25 0.6M
2023-05-02 16.00 16.13 15.63 16.13 1.5M
2023-04-28 16.63 16.88 16.50 16.63 0.4M
2023-04-27 17.00 17.00 16.50 16.50 0.8M
2023-04-26 17.25 17.25 16.88 17.00 0.8M
2023-04-25 17.50 17.50 17.13 17.25 1.7M
2023-04-24 17.25 17.75 17.25 17.50 1.8M
2023-04-21 17.25 17.38 17.13 17.13 0.9M
2023-04-20 17.25 17.38 17.00 17.25 1.6M
2023-04-19 17.25 17.63 17.25 17.25 3.1M
2023-04-18 16.75 17.38 16.63 17.25 2.3M
2023-04-17 16.50 16.88 16.38 16.75 0.5M
2023-04-12 16.50 16.63 16.25 16.50 0.7M
2023-04-11 16.25 16.63 16.25 16.38 0.6M
2023-04-10 16.00 16.38 15.88 16.25 0.2M
2023-04-07 16.13 16.25 15.75 16.00 0.5M
2023-04-05 16.75 16.75 16.00 16.13 1.0M
2023-04-04 16.38 16.63 16.38 16.63 0.5M
2023-04-03 16.63 16.63 16.13 16.50 0.8M
2023-03-31 16.75 17.00 16.38 16.75 0.9M
2023-03-30 17.00 17.13 16.75 16.75 1.0M
2023-03-29 16.88 17.25 16.75 17.13 1.0M
2023-03-28 17.25 17.50 16.75 17.00 2.3M
2023-03-27 16.38 17.00 16.25 17.00 2.7M
2023-03-24 16.13 16.38 16.00 16.38 0.6M
2023-03-23 15.63 16.13 15.63 16.00 0.5M
2023-03-22 15.50 15.63 15.25 15.50 0.8M
2023-03-21 15.50 15.75 15.25 15.50 0.5M
2023-03-20 16.00 16.00 15.25 15.50 0.8M
2023-03-17 15.88 16.25 15.75 16.00 0.5M
2023-03-16 15.50 15.88 15.25 15.75 0.5M
2023-03-15 15.38 15.88 15.38 15.63 0.3M
2023-03-14 15.75 15.88 15.13 15.38 1.1M
2023-03-13 16.13 16.25 15.88 15.88 0.9M
2023-03-10 16.25 16.38 16.13 16.25 0.4M
2023-03-09 16.63 16.75 16.13 16.25 1.2M
2023-03-08 15.75 16.75 15.63 16.63 1.7M
2023-03-07 15.75 16.00 15.50 15.88 0.4M
2023-03-03 15.75 15.88 15.63 15.63 0.1M
2023-03-02 15.88 15.88 15.63 15.75 1.0M
2023-03-01 15.88 16.00 15.63 15.88 0.8M
2023-02-28 15.50 15.88 15.50 15.88 1.2M
2023-02-27 15.00 15.38 15.00 15.25 0.2M
2023-02-24 15.38 15.38 15.00 15.13 0.4M
2023-02-23 15.38 15.63 15.25 15.38 0.2M
2023-02-22 15.38 15.50 15.13 15.25 0.2M
2023-02-21 15.50 15.50 15.13 15.38 0.3M
2023-02-20 15.25 15.50 15.25 15.38 0.2M
2023-02-17 15.13 15.50 15.13 15.25 0.3M
2023-02-16 15.50 15.50 15.13 15.13 0.2M
2023-02-15 15.13 15.38 15.00 15.25 0.4M
2023-02-14 15.50 15.50 15.00 15.13 0.7M
2023-02-13 15.75 15.75 15.50 15.63 0.1M
2023-02-10 15.50 15.75 15.50 15.63 0.3M
2023-02-09 15.63 15.63 15.38 15.63 0.3M
2023-02-08 15.88 15.88 15.50 15.63 0.5M
2023-02-07 15.75 16.13 15.75 15.75 1.0M
2023-02-06 15.25 15.63 15.25 15.50 0.5M
2023-02-03 15.25 15.38 15.25 15.25 0.2M
2023-02-02 15.13 15.38 15.00 15.25 0.3M
2023-02-01 15.13 15.38 15.13 15.13 0.3M
2023-01-31 15.00 15.25 15.00 15.00 0.1M
2023-01-30 15.13 15.25 14.88 15.00 0.2M
2023-01-27 15.13 15.25 15.13 15.13 0.1M
2023-01-26 15.13 15.25 15.00 15.13 0.2M
2023-01-25 15.13 15.38 15.00 15.13 0.3M
2023-01-24 15.00 15.25 15.00 15.13 0.2M
2023-01-23 15.13 15.13 14.88 15.00 0.3M
2023-01-20 14.88 15.13 14.75 15.13 0.4M
2023-01-19 15.00 15.00 14.88 14.88 0.1M
2023-01-18 14.75 15.00 14.75 14.88 0.5M
2023-01-17 14.63 14.88 14.63 14.75 0.2M
2023-01-16 15.00 15.13 14.63 14.75 0.7M
2023-01-13 15.25 15.25 15.00 15.00 0.3M
2023-01-12 15.25 15.50 15.13 15.25 0.5M
2023-01-11 15.00 15.38 14.88 15.13 1.0M
2023-01-10 15.00 15.00 14.63 14.88 0.4M
2023-01-09 14.88 14.88 14.75 14.88 0.3M
2023-01-06 14.50 14.88 14.25 14.75 0.8M
2023-01-05 14.13 14.63 14.00 14.25 0.4M
2023-01-04 14.00 14.13 13.88 14.13 0.3M
2023-01-03 14.00 14.13 13.88 13.88 0.3M