SET Agro

THAGRO
🏛️ タイ →
329.49
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
2021-12-30 476.44 478.16 474.99 477.02 0.4M
2021-12-29 468.93 475.89 468.28 474.13 0.5M
2021-12-28 466.48 469.40 465.94 467.81 0.3M
2021-12-27 466.72 468.58 464.99 465.32 0.2M
2021-12-24 466.94 467.90 464.82 465.78 0.2M
2021-12-23 465.92 468.01 465.40 466.32 0.3M
2021-12-22 463.87 465.79 462.91 464.30 0.3M
2021-12-21 463.37 464.93 460.76 462.08 0.2M
2021-12-20 466.79 467.44 460.09 461.44 0.3M
2021-12-17 467.12 469.85 464.09 469.80 0.4M
2021-12-16 465.75 467.57 462.74 467.57 0.3M
2021-12-15 466.14 467.01 463.12 465.01 0.3M
2021-12-14 464.51 466.06 462.74 466.06 0.5M
2021-12-13 467.13 468.00 463.76 466.91 0.8M
2021-12-09 467.17 467.51 464.40 465.68 0.4M
2021-12-08 466.98 468.61 464.80 466.55 0.3M
2021-12-07 460.86 466.45 460.47 465.04 0.3M
2021-12-03 457.74 459.98 457.48 457.86 0.4M
2021-12-02 456.26 457.51 454.11 456.22 0.3M
2021-12-01 455.14 458.28 450.74 457.70 0.4M
2021-11-30 464.75 467.06 453.79 453.79 0.5M
2021-11-29 468.48 469.83 461.68 463.03 0.4M
2021-11-26 475.23 475.72 467.74 468.62 0.5M
2021-11-25 478.87 479.31 475.68 476.35 0.4M
2021-11-24 478.50 480.89 476.74 477.92 0.4M
2021-11-23 481.22 481.89 475.99 478.44 0.5M
2021-11-22 481.64 481.97 478.82 480.10 0.3M
2021-11-19 482.68 483.30 477.59 481.41 0.5M
2021-11-18 484.37 484.99 481.72 482.95 0.3M
2021-11-17 484.29 485.28 481.46 483.25 0.4M
2021-11-16 482.13 485.13 481.99 483.62 0.5M
2021-11-15 484.70 484.90 480.58 482.85 0.5M
2021-11-12 483.19 486.03 482.13 485.46 0.3M
2021-11-11 481.80 483.34 480.49 482.33 0.5M
2021-11-10 481.35 482.60 479.05 481.68 0.5M
2021-11-09 481.40 483.81 480.28 482.24 0.3M
2021-11-08 483.55 484.91 479.04 480.70 0.3M
2021-11-05 481.15 482.78 479.38 481.89 0.2M
2021-11-04 477.48 483.15 476.54 481.35 0.4M
2021-11-03 480.44 482.52 476.04 478.16 0.4M
2021-11-02 483.82 483.93 478.26 480.79 0.8M
2021-11-01 488.40 489.21 482.11 482.84 0.5M
2021-10-29 486.78 487.54 484.28 485.95 0.6M
2021-10-28 484.67 488.62 483.63 485.63 0.5M
2021-10-27 485.97 487.73 483.33 485.05 1.1M
2021-10-26 487.00 488.91 482.89 486.80 1.1M
2021-10-25 489.57 489.71 485.67 486.61 0.4M
2021-10-21 490.93 491.32 487.65 488.30 0.3M
2021-10-20 488.85 489.93 486.21 488.89 0.3M
2021-10-19 487.73 490.03 485.66 487.58 0.3M
2021-10-18 489.31 491.48 485.68 487.37 0.6M
2021-10-15 492.53 493.26 486.93 489.35 0.4M
2021-10-14 492.75 493.25 488.84 489.95 0.3M
2021-10-12 493.55 494.40 489.98 492.22 0.4M
2021-10-11 492.99 493.44 488.71 490.14 0.5M
2021-10-08 492.86 493.17 489.41 490.97 0.8M
2021-10-07 487.38 493.27 485.94 491.12 0.7M
2021-10-06 488.48 489.84 483.25 484.91 0.6M
2021-10-05 487.06 489.85 485.60 487.37 0.4M
2021-10-04 487.98 491.37 485.21 487.21 0.5M
2021-10-01 486.51 486.95 481.64 483.65 0.6M
2021-09-30 490.02 491.95 483.25 485.51 0.7M
2021-09-29 487.71 491.91 486.46 489.17 0.6M
2021-09-28 488.97 490.95 486.72 488.69 0.7M
2021-09-27 494.94 496.38 486.64 488.22 0.7M
2021-09-23 498.66 499.03 493.45 494.40 1.4M
2021-09-22 496.39 498.41 495.16 496.68 1.7M
2021-09-21 493.06 497.99 489.16 495.86 1.8M
2021-09-20 496.69 497.48 490.54 491.57 1.3M
2021-09-17 500.04 502.37 495.12 497.10 1.2M
2021-09-16 499.03 500.74 497.49 499.23 1.1M
2021-09-15 497.51 498.71 494.17 497.30 0.5M
2021-09-14 496.86 498.61 494.70 497.25 1.2M
2021-09-13 496.29 498.26 493.43 496.95 0.4M
2021-09-10 496.40 497.98 493.01 495.89 0.5M
2021-09-09 498.73 500.05 494.39 495.49 0.5M
2021-09-08 494.49 498.75 493.64 497.49 0.5M
2021-09-07 498.44 500.66 492.42 493.53 0.7M
2021-09-06 503.38 504.34 496.50 497.46 0.5M
2021-09-03 504.54 505.29 500.10 502.60 0.5M
2021-09-02 503.53 506.18 501.68 502.80 0.8M
2021-09-01 508.46 509.44 500.64 503.15 0.7M
2021-08-31 506.86 509.64 506.03 507.08 0.5M
2021-08-30 504.73 508.17 503.28 506.65 0.6M
2021-08-27 501.87 505.23 500.48 502.14 0.6M
2021-08-26 502.44 505.06 501.22 502.82 0.7M
2021-08-25 502.65 504.14 499.05 502.77 0.6M
2021-08-24 499.70 504.09 498.81 501.50 0.7M
2021-08-23 497.65 500.75 496.15 498.45 0.8M
2021-08-20 498.35 500.86 496.05 497.66 0.5M
2021-08-19 494.00 499.51 493.16 497.86 0.6M
2021-08-18 495.87 497.35 491.95 495.02 0.4M
2021-08-17 493.77 496.39 492.26 494.28 0.4M
2021-08-16 491.81 493.08 486.01 491.11 0.7M
2021-08-13 494.91 496.69 490.00 491.12 0.7M
2021-08-11 500.95 501.78 492.31 494.60 1.0M
2021-08-10 499.30 501.44 496.24 498.78 0.5M
2021-08-09 498.80 500.49 496.26 497.11 0.5M
2021-08-06 496.94 498.95 490.67 498.95 0.6M
2021-08-05 501.93 502.18 493.66 495.20 0.4M
2021-08-04 503.99 504.72 499.53 501.18 0.6M
2021-08-03 496.52 503.49 495.91 503.49 0.6M
2021-08-02 496.55 497.93 493.50 496.33 0.6M
2021-07-30 497.75 500.29 492.79 494.69 0.7M
2021-07-29 501.34 502.31 497.06 497.95 0.6M
2021-07-27 503.15 505.28 497.48 500.18 0.7M
2021-07-23 506.97 507.43 500.21 503.63 0.5M
2021-07-22 501.76 505.52 499.73 505.52 0.5M
2021-07-21 498.80 501.64 496.89 500.52 0.4M
2021-07-20 502.42 503.04 494.35 497.49 1.1M
2021-07-19 503.13 507.30 501.86 504.25 0.4M
2021-07-16 506.25 509.33 504.62 508.54 0.6M
2021-07-15 505.23 507.38 502.89 506.49 0.4M
2021-07-14 502.22 505.92 500.00 505.26 0.5M
2021-07-13 499.18 504.54 496.73 503.00 0.7M
2021-07-12 500.11 501.01 493.87 496.98 0.5M
2021-07-09 492.63 498.73 490.39 498.47 0.5M
2021-07-08 498.53 499.21 490.71 493.93 0.6M
2021-07-07 502.45 504.66 499.07 501.94 0.5M
2021-07-06 499.16 505.58 499.11 503.09 0.7M
2021-07-05 498.64 500.09 495.45 496.67 0.3M
2021-07-02 502.90 504.15 496.51 498.02 0.4M
2021-07-01 498.66 504.42 498.50 502.75 0.5M
2021-06-30 497.94 499.61 496.02 497.41 0.6M
2021-06-29 493.19 497.03 492.54 496.21 0.7M
2021-06-28 487.51 493.40 485.91 492.70 0.3M
2021-06-25 494.22 494.85 487.55 490.66 0.3M
2021-06-24 492.33 493.97 487.02 491.64 0.4M
2021-06-23 499.58 500.40 492.04 492.99 0.4M
2021-06-22 496.43 501.35 495.41 497.40 0.5M
2021-06-21 490.57 495.76 488.46 494.51 0.5M
2021-06-18 497.81 499.84 493.06 494.03 0.4M
2021-06-17 497.13 501.83 496.47 497.88 0.4M
2021-06-16 494.58 498.54 492.95 497.30 0.5M
2021-06-15 496.67 497.39 491.95 494.40 0.4M
2021-06-14 497.34 498.86 493.43 495.02 0.4M
2021-06-11 501.18 502.57 495.02 496.16 0.4M
2021-06-10 502.84 503.60 498.08 500.05 0.3M
2021-06-09 499.30 502.48 498.49 501.95 0.3M
2021-06-08 497.09 499.87 494.58 497.20 0.6M
2021-06-07 497.44 500.41 494.70 496.19 0.4M
2021-06-04 497.42 499.42 494.74 494.74 0.4M
2021-06-02 497.77 498.97 494.52 496.42 0.3M
2021-06-01 494.03 497.33 491.67 494.50 0.3M
2021-05-31 490.13 492.50 487.97 491.88 0.3M
2021-05-28 494.52 496.65 489.56 490.55 0.4M
2021-05-27 489.49 493.50 488.14 491.99 0.7M
2021-05-25 487.46 489.55 484.81 487.02 0.7M
2021-05-24 485.92 487.28 482.27 485.17 0.4M
2021-05-21 489.96 491.63 484.41 485.70 0.4M
2021-05-20 491.56 492.28 486.95 487.64 0.5M
2021-05-19 492.33 495.42 488.95 489.92 0.6M
2021-05-18 488.74 494.63 487.66 491.70 0.5M
2021-05-17 481.54 487.46 476.39 485.47 0.6M
2021-05-14 484.86 486.99 478.00 484.99 0.7M
2021-05-13 485.88 487.18 467.92 482.31 1.0M
2021-05-12 492.93 493.83 486.39 492.10 1.0M
2021-05-11 486.30 490.79 483.21 489.39 1.0M
2021-05-10 483.88 487.33 480.48 485.35 0.5M
2021-05-07 484.75 485.60 479.92 481.41 0.4M
2021-05-06 478.19 483.58 476.32 481.75 0.5M
2021-05-05 484.13 485.21 475.82 476.81 0.6M
2021-04-30 486.98 488.40 484.24 484.67 0.7M
2021-04-29 486.93 489.07 483.89 486.69 0.5M
2021-04-28 483.29 486.27 480.20 484.58 0.6M
2021-04-27 481.44 484.01 477.46 479.88 0.8M
2021-04-26 477.83 480.74 474.65 478.65 0.5M
2021-04-23 484.55 486.20 476.37 477.57 0.6M
2021-04-22 489.83 490.65 485.30 486.91 0.7M
2021-04-21 486.70 489.31 485.15 489.17 0.7M
2021-04-20 490.75 492.51 485.49 486.50 0.4M
2021-04-19 481.24 490.73 480.38 490.73 0.4M
2021-04-16 477.52 480.89 473.46 479.24 0.3M
2021-04-12 483.17 483.36 475.97 477.79 0.3M
2021-04-09 483.93 488.61 482.17 485.09 0.3M
2021-04-08 482.70 485.40 480.14 483.12 0.5M
2021-04-07 484.49 486.33 479.93 483.13 0.6M
2021-04-05 492.99 494.23 487.24 488.11 0.5M
2021-04-02 495.59 496.86 491.15 491.50 0.3M
2021-04-01 496.00 496.34 492.75 492.99 0.4M
2021-03-31 498.13 499.56 492.69 494.34 0.5M
2021-03-30 494.97 496.83 492.29 495.22 1.1M
2021-03-29 495.01 498.00 492.87 494.25 0.3M
2021-03-26 495.68 496.54 491.85 493.36 0.2M
2021-03-25 494.51 497.59 492.09 493.08 0.5M
2021-03-24 490.43 494.29 489.18 492.14 0.5M
2021-03-23 497.78 499.00 492.10 492.83 0.5M
2021-03-22 494.16 497.08 490.25 495.69 0.4M
2021-03-19 492.95 496.49 490.15 492.97 0.4M
2021-03-18 496.52 498.24 493.04 494.52 0.5M
2021-03-17 493.20 494.96 490.49 491.92 0.3M
2021-03-16 492.68 494.67 489.90 491.67 0.4M
2021-03-15 493.70 494.41 488.75 490.23 0.4M
2021-03-12 498.01 498.71 490.39 491.84 0.5M
2021-03-11 496.13 498.90 493.58 495.94 0.6M
2021-03-10 488.35 493.01 486.08 491.45 0.4M
2021-03-09 486.52 488.44 484.43 487.05 0.3M
2021-03-08 489.81 492.03 482.34 483.25 0.4M
2021-03-05 482.66 489.73 482.50 486.60 0.4M
2021-03-04 487.29 489.79 483.29 485.49 0.6M
2021-03-03 482.71 490.98 482.22 490.09 0.7M
2021-03-02 481.84 485.34 478.22 479.10 0.7M
2021-03-01 482.50 485.18 479.39 481.17 1.2M
2021-02-25 481.58 487.76 480.70 482.69 2.3M
2021-02-24 475.56 479.24 469.97 476.43 0.9M
2021-02-23 468.40 476.70 468.23 474.43 0.7M
2021-02-22 471.92 474.00 463.29 465.60 0.8M
2021-02-19 470.61 474.74 464.67 469.81 0.7M
2021-02-18 465.94 472.82 463.61 471.22 0.9M
2021-02-17 458.87 463.64 458.40 461.75 0.5M
2021-02-16 457.04 461.89 455.57 459.29 0.4M
2021-02-15 456.49 458.19 452.95 454.50 0.5M
2021-02-11 456.76 458.91 454.14 456.37 0.3M
2021-02-10 461.88 465.02 456.71 457.34 0.4M
2021-02-09 462.75 463.74 456.19 457.78 0.5M
2021-02-08 459.11 462.03 457.32 461.87 0.5M
2021-02-05 450.50 456.76 450.25 455.81 1.4M
2021-02-04 452.65 453.69 448.71 448.71 0.4M
2021-02-03 454.19 457.46 450.27 450.27 0.5M
2021-02-02 450.94 453.75 448.33 450.81 0.5M
2021-02-01 447.37 448.97 442.73 448.15 0.4M
2021-01-29 453.90 456.18 445.36 448.04 0.5M
2021-01-28 456.34 461.53 450.58 451.18 0.6M
2021-01-27 459.15 463.71 458.17 460.63 0.5M
2021-01-26 456.58 461.15 455.54 457.67 0.6M
2021-01-25 454.89 460.18 453.30 458.02 0.7M
2021-01-22 459.53 460.36 452.35 454.00 0.6M
2021-01-21 461.86 464.41 457.24 459.90 0.6M
2021-01-20 456.19 460.21 452.46 458.40 0.9M
2021-01-19 455.83 458.48 452.99 454.92 0.6M
2021-01-18 446.16 453.33 444.45 453.33 0.9M
2021-01-15 448.26 450.72 443.85 445.71 1.0M
2021-01-14 444.47 448.64 443.38 446.22 0.6M
2021-01-13 443.48 446.10 440.25 442.28 0.5M
2021-01-12 439.15 443.06 438.10 440.84 0.7M
2021-01-11 435.00 438.31 432.92 437.24 0.6M
2021-01-08 437.59 439.02 429.25 432.40 0.5M
2021-01-07 437.33 439.87 433.52 435.22 0.4M
2021-01-06 441.36 442.15 432.54 433.48 0.6M
2021-01-05 436.13 441.75 434.63 439.56 0.5M
2021-01-04 418.79 436.07 417.42 436.02 0.4M