KCE Electronics PCL (KCE)

KCE
🏛️ タイ →
23.30
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 54.25 55.00 53.75 55.00 14.6M
2023-12-27 55.50 55.50 53.50 54.25 9.0M
2023-12-26 56.00 56.00 54.75 55.25 5.3M
2023-12-25 56.25 56.75 55.75 56.00 3.7M
2023-12-22 56.75 57.00 56.00 56.25 4.8M
2023-12-21 54.75 57.50 54.50 56.75 13.2M
2023-12-20 55.25 56.00 54.75 55.25 8.3M
2023-12-19 56.00 56.25 54.75 55.25 9.2M
2023-12-18 54.25 55.50 54.00 55.00 4.6M
2023-12-15 55.75 55.75 54.50 54.75 4.8M
2023-12-14 54.75 56.25 54.75 55.50 9.0M
2023-12-13 54.50 54.50 53.25 53.75 2.9M
2023-12-12 54.75 55.00 54.25 54.50 3.3M
2023-12-08 55.00 56.00 54.25 54.50 6.3M
2023-12-07 54.50 55.50 54.00 54.00 4.3M
2023-12-06 55.25 56.00 54.75 54.75 4.4M
2023-12-04 54.50 55.25 54.50 54.50 4.7M
2023-12-01 53.00 55.00 52.25 54.50 13.2M
2023-11-30 52.50 53.00 52.00 52.50 3.3M
2023-11-29 52.25 53.00 51.25 52.75 5.5M
2023-11-28 51.75 52.25 51.50 52.00 3.2M
2023-11-27 51.75 51.75 50.75 51.25 4.3M
2023-11-24 52.00 52.50 51.50 51.75 3.0M
2023-11-23 52.00 52.25 51.25 51.75 3.1M
2023-11-22 52.50 52.50 51.50 51.75 4.9M
2023-11-21 53.50 53.75 52.50 52.75 7.2M
2023-11-20 50.50 52.00 50.50 52.00 5.5M
2023-11-17 51.25 52.00 49.50 50.25 10.9M
2023-11-16 52.75 52.75 51.50 51.75 5.7M
2023-11-15 52.25 53.25 52.00 53.00 15.6M
2023-11-14 52.00 52.00 48.75 51.25 17.9M
2023-11-13 52.75 53.50 51.75 52.75 7.8M
2023-11-10 52.00 52.25 50.75 51.50 8.7M
2023-11-09 52.25 53.25 51.75 52.75 13.2M
2023-11-08 55.50 56.25 52.50 53.00 18.5M
2023-11-07 56.50 56.75 55.25 55.50 11.4M
2023-11-06 56.00 57.50 56.00 57.25 12.6M
2023-11-03 55.00 55.50 54.50 55.00 9.8M
2023-11-02 53.25 54.75 53.25 54.25 12.2M
2023-11-01 51.00 52.75 51.00 52.25 5.5M
2023-10-31 53.00 53.00 50.50 50.75 8.7M
2023-10-30 51.50 53.25 51.25 53.00 7.1M
2023-10-27 50.00 52.00 49.25 51.75 9.9M
2023-10-26 51.50 52.00 49.00 49.00 13.8M
2023-10-25 52.00 53.75 52.00 53.00 8.5M
2023-10-24 52.00 52.50 50.75 51.50 10.9M
2023-10-20 54.25 54.25 51.50 52.00 16.8M
2023-10-19 54.25 55.00 53.50 54.25 6.0M
2023-10-18 53.75 55.00 53.50 55.00 9.1M
2023-10-17 55.00 55.00 53.25 54.00 15.3M
2023-10-16 55.50 55.50 52.75 55.00 16.6M
2023-10-12 56.75 57.00 55.50 55.50 12.6M
2023-10-11 55.50 56.50 54.25 56.25 16.5M
2023-10-10 54.00 55.50 53.50 55.25 17.4M
2023-10-09 55.00 55.50 52.50 53.00 13.3M
2023-10-06 56.25 56.75 55.00 55.00 8.5M
2023-10-05 56.75 56.75 55.75 56.00 8.7M
2023-10-04 55.00 56.50 54.75 56.50 11.8M
2023-10-03 55.50 55.75 54.25 55.50 14.5M
2023-10-02 55.50 55.75 54.75 55.50 8.8M
2023-09-29 54.50 56.00 53.50 55.25 14.7M
2023-09-28 53.25 55.50 53.00 55.00 26.5M
2023-09-27 52.00 52.75 50.75 52.50 7.6M
2023-09-26 53.00 53.25 52.00 52.00 10.3M
2023-09-25 53.00 53.50 52.50 53.00 10.9M
2023-09-22 52.00 53.25 51.50 52.75 10.2M
2023-09-21 51.50 52.25 51.00 52.25 6.6M
2023-09-20 52.00 52.25 51.00 51.50 8.2M
2023-09-19 50.50 52.50 50.00 51.75 11.6M
2023-09-18 50.00 51.75 49.50 51.00 9.3M
2023-09-15 52.25 52.50 51.00 51.50 4.5M
2023-09-14 51.25 52.25 51.25 51.75 8.3M
2023-09-13 51.50 52.75 51.25 51.50 10.8M
2023-09-12 50.50 52.50 50.50 52.00 12.7M
2023-09-11 50.00 51.00 49.50 50.25 6.1M
2023-09-08 49.50 50.25 49.00 49.75 3.3M
2023-09-07 49.25 50.00 49.25 49.50 4.6M
2023-09-06 50.50 50.75 49.25 49.25 9.9M
2023-09-05 50.00 51.25 50.00 50.75 5.1M
2023-09-04 51.50 51.50 50.00 50.25 8.8M
2023-09-01 51.00 52.25 51.00 51.50 12.9M
2023-08-31 51.25 51.75 50.50 51.00 11.7M
2023-08-30 50.75 51.75 50.75 51.25 17.6M
2023-08-29 49.25 50.25 49.00 49.75 11.1M
2023-08-28 50.50 51.00 49.00 49.00 19.3M
2023-08-25 50.00 50.50 48.75 50.00 20.8M
2023-08-24 48.75 51.00 48.75 50.75 42.4M
2023-08-23 47.50 48.00 46.75 47.50 10.1M
2023-08-22 46.75 47.50 46.25 47.25 12.8M
2023-08-21 46.00 46.75 45.75 46.50 4.9M
2023-08-18 47.25 47.50 46.25 46.50 10.6M
2023-08-17 47.25 47.75 46.75 47.25 11.5M
2023-08-16 47.50 48.50 45.75 47.25 28.9M
2023-08-15 47.25 47.50 46.25 46.75 6.2M
2023-08-11 46.50 47.25 46.00 46.75 15.7M
2023-08-10 45.50 46.50 44.50 46.50 18.3M
2023-08-09 43.00 46.00 42.25 45.75 59.9M
2023-08-08 43.25 43.75 42.00 42.00 11.6M
2023-08-07 42.75 43.50 41.50 42.75 12.7M
2023-08-04 41.75 43.75 41.50 42.75 15.5M
2023-08-03 42.00 42.50 41.25 41.75 16.3M
2023-08-02 42.75 44.50 42.50 43.00 21.2M
2023-07-31 40.50 43.75 40.25 43.25 37.8M
2023-07-27 38.00 39.75 37.50 39.75 12.5M
2023-07-26 38.25 38.75 37.75 38.25 4.3M
2023-07-25 38.00 38.25 37.50 38.00 2.9M
2023-07-24 38.25 38.50 37.50 37.75 3.9M
2023-07-21 38.50 38.75 37.75 38.25 6.4M
2023-07-20 40.50 40.50 38.50 38.75 12.3M
2023-07-19 40.25 40.50 39.50 40.25 10.7M
2023-07-18 39.50 40.50 39.25 40.00 12.1M
2023-07-17 39.00 39.50 38.50 39.25 5.0M
2023-07-14 37.00 39.25 37.00 38.75 15.1M
2023-07-13 36.00 37.25 35.75 36.75 6.4M
2023-07-12 37.00 37.50 36.00 36.00 6.9M
2023-07-11 37.00 37.50 36.75 37.00 5.2M
2023-07-10 36.75 37.25 36.25 36.75 5.1M
2023-07-07 37.00 37.25 36.25 36.50 6.3M
2023-07-06 38.00 38.00 37.00 37.25 4.5M
2023-07-05 38.25 38.25 37.25 38.00 9.8M
2023-07-04 38.75 39.00 38.25 38.50 4.9M
2023-07-03 39.25 39.75 38.50 38.50 5.6M
2023-06-30 38.25 39.50 37.75 39.00 9.3M
2023-06-29 37.75 38.75 37.50 38.00 9.5M
2023-06-28 37.75 38.00 36.75 37.50 6.1M
2023-06-27 36.50 38.00 36.25 37.00 9.3M
2023-06-26 38.00 38.25 36.25 36.50 11.7M
2023-06-23 38.00 39.00 38.00 38.25 8.7M
2023-06-22 39.25 39.50 37.50 37.75 8.7M
2023-06-21 41.00 41.00 38.75 39.00 9.3M
2023-06-20 41.25 41.75 40.25 41.00 8.8M
2023-06-19 40.50 41.50 40.00 41.50 9.0M
2023-06-16 40.50 41.00 39.75 40.25 4.7M
2023-06-15 40.50 41.50 40.25 40.25 9.1M
2023-06-14 41.25 41.25 40.50 40.50 8.4M
2023-06-13 39.75 41.50 39.75 41.00 16.3M
2023-06-12 39.25 39.75 39.00 39.25 1.6M
2023-06-09 39.75 39.75 39.00 39.25 4.7M
2023-06-08 38.50 39.75 38.00 39.50 6.3M
2023-06-07 37.75 38.75 37.75 38.75 4.5M
2023-06-06 39.00 39.00 37.75 37.75 5.0M
2023-06-02 39.25 39.25 38.25 38.75 9.1M
2023-06-01 39.00 39.50 38.50 38.75 5.9M
2023-05-31 38.75 39.25 38.25 39.00 7.3M
2023-05-30 38.50 39.50 38.50 39.25 8.2M
2023-05-29 38.75 39.25 38.25 38.50 5.1M
2023-05-26 38.25 39.00 37.75 38.25 10.4M
2023-05-25 39.25 40.25 38.25 38.50 18.2M
2023-05-24 38.00 38.75 37.75 38.25 4.0M
2023-05-23 37.75 38.75 37.50 38.25 6.0M
2023-05-22 36.25 38.25 35.75 38.00 11.1M
2023-05-19 37.25 37.50 36.50 36.75 6.6M
2023-05-18 36.25 37.75 36.25 37.25 6.8M
2023-05-17 36.50 37.00 35.50 36.00 5.8M
2023-05-16 36.75 37.00 36.25 36.50 5.4M
2023-05-15 38.00 38.25 37.00 37.25 5.9M
2023-05-12 37.25 37.50 35.75 37.50 11.2M
2023-05-11 37.75 38.25 37.00 37.00 11.5M
2023-05-10 38.50 38.75 37.00 37.75 25.5M
2023-05-09 40.50 41.25 39.50 40.75 6.3M
2023-05-08 38.75 40.75 38.50 40.50 8.7M
2023-05-03 37.25 38.75 37.00 38.50 6.1M
2023-05-02 38.00 38.75 37.50 38.00 5.5M
2023-04-28 39.00 39.75 37.75 38.00 10.7M
2023-04-27 39.75 39.75 37.75 38.50 10.7M
2023-04-26 39.00 40.25 38.50 39.75 6.3M
2023-04-25 41.00 41.25 38.50 38.75 12.2M
2023-04-24 41.25 42.00 40.25 40.75 8.9M
2023-04-21 42.75 43.00 40.50 41.25 12.7M
2023-04-20 44.25 44.25 42.50 42.75 5.9M
2023-04-19 45.00 45.00 44.00 44.00 5.3M
2023-04-18 45.75 46.00 45.00 45.00 3.9M
2023-04-17 45.00 45.75 44.75 45.25 2.8M
2023-04-12 45.75 45.75 44.75 45.25 3.7M
2023-04-11 45.25 46.00 45.25 45.50 2.8M
2023-04-10 44.00 45.50 44.00 45.25 7.1M
2023-04-07 42.75 44.25 42.50 44.00 9.9M
2023-04-05 45.00 45.00 42.50 42.50 16.5M
2023-04-04 45.50 45.75 45.00 45.00 2.3M
2023-04-03 45.50 45.75 44.25 45.50 6.8M
2023-03-31 46.25 46.25 45.25 45.25 7.2M
2023-03-30 47.00 47.25 46.00 46.25 13.0M
2023-03-29 45.75 46.25 45.75 46.25 7.4M
2023-03-28 46.25 46.25 45.25 45.50 7.4M
2023-03-27 46.00 46.50 45.50 45.75 8.6M
2023-03-24 45.00 46.25 44.50 45.75 13.5M
2023-03-23 43.25 45.00 43.00 44.75 9.3M
2023-03-22 43.50 43.75 43.00 43.25 5.3M
2023-03-21 42.75 43.25 42.25 43.00 5.7M
2023-03-20 42.75 43.25 41.75 42.25 7.0M
2023-03-17 46.00 46.50 42.50 43.25 17.5M
2023-03-16 45.75 46.00 45.00 45.25 7.2M
2023-03-15 46.25 46.50 45.50 46.25 6.6M
2023-03-14 47.00 47.25 44.50 45.00 14.6M
2023-03-13 47.75 48.25 46.75 46.75 7.6M
2023-03-10 47.75 48.50 47.50 48.00 4.7M
2023-03-09 48.00 49.00 48.00 48.50 9.9M
2023-03-08 47.50 48.00 47.25 48.00 9.5M
2023-03-07 47.25 48.50 47.25 48.50 11.7M
2023-03-03 47.50 47.50 46.25 47.00 8.7M
2023-03-02 47.25 48.50 46.75 47.00 14.9M
2023-03-01 46.50 48.00 46.50 47.50 15.2M
2023-02-28 47.00 47.75 46.50 46.50 13.7M
2023-02-27 46.00 47.00 45.75 46.50 8.2M
2023-02-24 47.00 47.50 45.25 46.00 21.3M
2023-02-23 47.00 47.25 46.50 47.25 5.9M
2023-02-22 47.50 47.75 46.75 46.75 5.3M
2023-02-21 47.50 48.00 46.75 47.75 11.0M
2023-02-20 46.50 47.50 46.00 47.25 9.8M
2023-02-17 46.50 47.00 45.25 46.00 15.1M
2023-02-16 47.50 48.50 46.50 46.75 20.1M
2023-02-15 47.25 48.00 46.75 46.75 15.2M
2023-02-14 48.25 48.75 47.00 47.00 16.8M
2023-02-13 47.25 48.25 46.75 48.00 16.3M
2023-02-10 48.25 49.00 47.25 47.25 43.3M
2023-02-09 50.00 50.25 47.75 48.50 62.5M
2023-02-08 54.50 55.25 50.50 50.50 95.7M
2023-02-07 56.00 57.75 56.00 57.00 17.5M
2023-02-06 57.75 57.75 56.25 56.50 25.3M
2023-02-03 57.25 58.50 56.50 58.00 47.3M
2023-02-02 56.50 57.25 56.00 56.75 24.4M
2023-02-01 54.75 56.50 54.25 55.50 38.5M
2023-01-31 50.50 55.50 50.50 54.75 104.2M
2023-01-30 50.25 50.50 49.50 50.00 10.4M
2023-01-27 49.50 50.50 49.00 50.25 13.1M
2023-01-26 49.75 50.25 48.75 49.00 14.3M
2023-01-25 49.50 50.00 49.25 49.50 9.8M
2023-01-24 50.50 51.25 49.25 49.25 31.5M
2023-01-23 49.00 50.25 48.75 49.75 17.5M
2023-01-20 49.25 49.50 48.50 49.00 8.4M
2023-01-19 48.75 49.25 48.50 49.00 16.2M
2023-01-18 50.50 52.00 49.25 49.50 33.2M
2023-01-17 51.25 51.50 50.75 50.75 10.8M
2023-01-16 52.25 52.25 51.25 51.50 13.6M
2023-01-13 52.50 53.00 50.75 52.00 39.8M
2023-01-12 49.50 53.00 49.50 52.50 58.6M
2023-01-11 50.50 50.75 49.25 49.25 19.8M
2023-01-10 49.25 50.50 49.00 50.00 29.4M
2023-01-09 48.75 49.25 47.75 48.75 32.4M
2023-01-06 44.75 48.75 44.75 48.00 62.9M
2023-01-05 46.00 46.00 44.50 45.00 13.9M
2023-01-04 47.25 47.50 45.50 46.00 16.8M
2023-01-03 46.50 48.00 46.25 47.25 28.9M