Srisawad Power 1979 PCL (SAWAD)

SAWAD
🏛️ タイ →
31.25
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
2022-12-30 45.00 45.23 44.09 44.32 15.7M
2022-12-29 44.77 45.46 44.32 45.00 7.6M
2022-12-28 44.32 45.00 44.09 44.77 8.1M
2022-12-27 43.41 44.32 43.41 44.09 5.2M
2022-12-26 43.64 43.64 42.96 43.18 2.3M
2022-12-23 43.41 43.86 42.96 43.41 7.8M
2022-12-22 42.73 43.64 42.50 43.41 10.1M
2022-12-21 42.73 43.18 42.05 42.50 14.3M
2022-12-20 43.86 44.09 42.50 43.41 13.6M
2022-12-19 44.77 44.77 43.86 43.86 3.2M
2022-12-16 44.55 45.00 44.09 44.77 9.7M
2022-12-15 45.23 45.46 44.55 45.00 7.8M
2022-12-14 44.55 46.14 44.55 45.46 13.5M
2022-12-13 44.77 44.77 43.18 44.32 14.0M
2022-12-09 44.55 45.46 44.09 45.23 13.2M
2022-12-08 43.41 44.55 43.18 44.32 9.9M
2022-12-07 43.41 43.86 42.96 43.18 5.7M
2022-12-06 42.73 43.86 42.27 43.41 15.0M
2022-12-02 41.82 42.96 41.36 42.73 13.3M
2022-12-01 42.27 42.27 41.36 41.82 13.2M
2022-11-30 40.91 41.14 40.46 41.14 7.8M
2022-11-29 40.46 41.14 40.23 41.14 9.6M
2022-11-28 40.68 40.91 40.00 40.68 6.3M
2022-11-25 40.68 41.14 40.46 40.91 5.3M
2022-11-24 40.23 41.14 40.23 40.91 13.6M
2022-11-23 39.55 40.00 39.32 40.00 9.0M
2022-11-22 39.32 40.23 39.09 39.32 10.0M
2022-11-21 38.18 39.77 38.18 39.09 9.9M
2022-11-18 37.96 38.64 37.73 38.18 9.5M
2022-11-17 39.09 39.32 37.50 37.96 18.4M
2022-11-16 40.00 40.46 39.09 39.32 8.8M
2022-11-15 40.00 40.68 39.32 40.00 17.9M
2022-11-14 39.32 40.00 38.86 39.77 5.8M
2022-11-11 39.09 40.23 39.09 39.55 22.9M
2022-11-10 37.50 38.41 37.05 37.73 5.1M
2022-11-09 38.86 39.09 37.27 37.96 15.6M
2022-11-08 39.32 39.55 38.86 39.32 6.4M
2022-11-07 39.09 39.55 39.09 39.32 10.6M
2022-11-04 37.73 39.09 37.50 38.64 16.6M
2022-11-03 37.50 37.73 37.05 37.73 5.7M
2022-11-02 37.96 38.41 37.50 37.96 6.1M
2022-11-01 37.73 38.41 37.50 37.96 6.2M
2022-10-31 37.05 38.18 37.05 37.27 9.7M
2022-10-28 37.27 37.73 36.59 36.82 7.8M
2022-10-27 36.36 37.50 36.14 37.27 16.3M
2022-10-26 36.14 37.05 35.91 36.14 13.0M
2022-10-25 35.68 35.91 35.46 35.91 5.6M
2022-10-21 36.36 36.59 35.23 35.46 15.4M
2022-10-20 36.36 36.59 35.68 36.59 18.2M
2022-10-19 36.82 37.50 36.36 36.82 9.2M
2022-10-18 35.91 37.27 35.68 36.82 14.7M
2022-10-17 36.82 36.82 34.55 35.68 26.5M
2022-10-12 36.82 37.50 36.36 37.27 12.9M
2022-10-11 36.36 37.05 36.14 36.36 10.0M
2022-10-10 37.73 37.73 36.36 36.59 18.1M
2022-10-07 39.09 39.09 37.50 37.96 12.4M
2022-10-06 38.18 40.46 37.96 39.09 20.2M
2022-10-05 37.96 38.41 37.50 37.73 8.8M
2022-10-04 38.18 38.41 37.05 37.50 10.5M
2022-10-03 38.41 39.09 37.50 37.50 12.9M
2022-09-30 38.86 39.77 38.41 39.09 14.0M
2022-09-29 41.36 41.59 39.32 39.32 16.2M
2022-09-28 40.68 41.36 39.32 40.46 20.7M
2022-09-27 40.91 42.05 40.68 40.91 15.2M
2022-09-26 41.82 42.50 41.14 41.14 15.1M
2022-09-23 44.32 44.55 42.50 42.73 17.5M
2022-09-22 43.86 44.55 43.18 44.55 9.7M
2022-09-21 44.32 45.00 44.09 44.09 4.8M
2022-09-20 44.77 45.00 44.09 44.55 5.8M
2022-09-19 45.46 45.46 44.55 44.55 3.8M
2022-09-16 45.91 45.91 44.77 45.00 10.1M
2022-09-15 46.82 46.82 45.68 46.14 5.0M
2022-09-14 45.68 46.82 45.46 46.59 6.7M
2022-09-13 47.27 47.73 46.59 46.82 6.7M
2022-09-12 44.77 47.96 44.77 47.05 22.7M
2022-09-09 44.77 45.00 44.09 44.32 6.1M
2022-09-08 44.32 45.68 44.09 44.55 12.3M
2022-09-07 44.09 44.09 43.64 43.86 4.4M
2022-09-06 44.32 44.77 43.86 44.09 4.4M
2022-09-05 44.09 44.55 43.64 44.09 3.2M
2022-09-02 43.86 44.55 43.41 43.86 5.5M
2022-09-01 44.55 44.55 43.41 43.64 5.3M
2022-08-31 43.64 45.00 43.64 44.32 6.4M
2022-08-30 44.77 44.77 43.41 43.86 9.3M
2022-08-29 45.00 45.46 44.32 44.55 9.0M
2022-08-26 46.36 46.36 45.46 46.14 5.2M
2022-08-25 45.46 46.59 45.46 46.14 6.0M
2022-08-24 45.23 45.68 44.77 45.23 6.1M
2022-08-23 44.32 45.68 44.32 45.46 9.1M
2022-08-22 46.14 46.14 44.09 45.00 15.1M
2022-08-19 47.73 47.73 46.36 46.59 5.7M
2022-08-18 48.18 48.18 47.27 47.73 5.0M
2022-08-17 47.27 48.64 47.05 47.96 12.7M
2022-08-16 47.05 48.41 46.59 47.05 9.7M
2022-08-15 46.82 47.27 46.14 46.59 5.4M
2022-08-11 47.05 47.27 46.14 46.82 4.4M
2022-08-10 47.27 47.73 46.36 46.59 9.6M
2022-08-09 48.41 49.09 47.96 48.41 6.5M
2022-08-08 48.18 48.41 47.27 48.41 7.9M
2022-08-05 48.41 48.64 47.96 48.64 6.6M
2022-08-04 46.82 49.09 46.59 48.41 20.1M
2022-08-03 46.36 46.36 45.68 46.14 4.1M
2022-08-02 45.91 46.59 45.91 46.36 3.4M
2022-08-01 45.46 47.05 45.23 46.59 11.7M
2022-07-27 44.77 45.23 44.32 45.23 4.2M
2022-07-26 45.23 45.68 44.77 44.77 6.0M
2022-07-25 44.77 45.46 44.09 45.23 4.5M
2022-07-22 44.77 45.00 43.64 45.00 7.3M
2022-07-21 48.75 49.75 48.50 48.75 8.4M
2022-07-20 49.00 49.25 48.25 48.50 6.6M
2022-07-19 47.00 48.50 46.50 48.25 8.0M
2022-07-18 47.25 48.25 46.75 47.75 9.1M
2022-07-15 46.75 47.00 45.75 46.75 5.6M
2022-07-14 46.25 47.50 46.00 46.50 5.2M
2022-07-12 46.75 47.25 46.25 46.50 3.7M
2022-07-11 46.50 47.50 46.25 47.25 3.5M
2022-07-08 48.00 48.00 46.75 47.00 4.8M
2022-07-07 46.75 47.75 46.50 47.75 7.3M
2022-07-06 46.00 47.75 45.50 47.25 6.0M
2022-07-05 48.00 48.25 45.75 46.00 9.2M
2022-07-04 48.25 48.75 47.50 47.75 3.0M
2022-07-01 48.75 49.00 47.75 48.50 3.3M
2022-06-30 49.50 49.50 48.25 48.50 5.7M
2022-06-29 50.00 50.00 49.25 49.50 5.5M
2022-06-28 50.25 50.75 49.50 50.50 5.5M
2022-06-27 51.00 51.25 50.00 50.25 6.0M
2022-06-24 50.00 50.50 49.50 50.00 7.5M
2022-06-23 47.75 50.25 47.50 49.50 13.4M
2022-06-22 48.00 48.00 46.50 47.50 14.5M
2022-06-21 48.75 49.25 48.25 48.75 3.1M
2022-06-20 48.25 49.25 47.75 48.50 3.4M
2022-06-17 48.25 49.25 47.75 48.50 9.0M
2022-06-16 50.50 51.25 48.25 48.50 12.6M
2022-06-15 50.25 50.75 49.75 50.00 4.0M
2022-06-14 50.25 51.00 49.75 50.50 4.6M
2022-06-13 51.00 52.00 50.50 50.50 13.4M
2022-06-10 53.50 53.75 52.75 53.00 6.0M
2022-06-09 54.25 54.50 53.75 54.25 4.1M
2022-06-08 54.50 55.25 54.25 54.50 6.7M
2022-06-07 54.50 54.50 53.50 54.25 4.8M
2022-06-06 54.25 54.75 53.50 54.75 7.7M
2022-06-02 55.00 55.00 54.50 55.00 5.3M
2022-06-01 55.75 55.75 55.00 55.25 4.9M
2022-05-31 55.00 55.50 54.25 55.50 11.8M
2022-05-30 55.00 55.50 54.25 55.00 11.4M
2022-05-27 54.25 54.50 53.25 54.00 13.8M
2022-05-26 51.25 53.50 51.00 53.25 17.7M
2022-05-25 50.25 51.50 50.25 51.00 9.8M
2022-05-24 50.00 50.50 49.75 50.00 7.6M
2022-05-23 50.25 50.75 50.00 50.75 2.4M
2022-05-20 49.75 50.50 49.50 50.25 6.9M
2022-05-19 49.00 50.25 49.00 49.50 7.4M
2022-05-18 49.25 50.75 49.25 50.50 8.5M
2022-05-17 47.50 49.25 47.50 48.75 8.2M
2022-05-13 47.50 48.00 46.50 47.00 10.9M
2022-05-12 49.75 49.75 47.25 47.75 13.2M
2022-05-11 50.75 50.75 49.75 50.25 4.6M
2022-05-10 49.25 51.25 49.00 51.00 9.1M
2022-05-09 50.25 50.75 49.00 49.25 10.6M
2022-05-06 51.00 51.50 50.25 51.00 8.8M
2022-05-05 53.00 53.25 51.50 52.00 5.6M
2022-05-03 52.50 53.00 52.00 52.50 10.5M
2022-04-29 53.00 54.75 53.00 53.75 12.0M
2022-04-28 52.25 52.75 52.00 52.75 4.2M
2022-04-27 53.50 53.50 52.00 52.25 12.4M
2022-04-26 54.25 54.75 53.25 53.75 9.4M
2022-04-25 53.75 54.25 53.50 54.00 7.0M
2022-04-22 55.25 55.25 54.50 55.00 4.4M
2022-04-21 55.00 55.75 54.75 55.50 4.9M
2022-04-20 55.00 55.25 54.50 54.75 3.2M
2022-04-19 54.25 55.25 54.25 54.25 6.9M
2022-04-18 53.00 54.75 53.00 53.75 7.5M
2022-04-12 54.00 54.00 52.50 53.00 9.9M
2022-04-11 54.00 55.00 53.75 54.00 4.8M
2022-04-08 55.25 55.50 53.75 54.25 13.5M
2022-04-07 56.00 56.25 55.00 55.25 6.9M
2022-04-05 57.25 57.25 55.75 56.00 9.1M
2022-04-04 57.25 57.75 56.75 57.25 3.1M
2022-04-01 56.50 57.50 56.25 57.25 4.9M
2022-03-31 57.50 57.50 56.75 57.00 2.5M
2022-03-30 56.75 57.75 56.75 57.25 7.6M
2022-03-29 56.50 56.75 56.25 56.50 3.8M
2022-03-28 56.50 57.00 56.00 56.25 4.0M
2022-03-25 57.00 57.00 56.50 56.50 2.6M
2022-03-24 56.50 57.25 56.25 56.75 4.2M
2022-03-23 56.75 57.00 56.25 57.00 4.4M
2022-03-22 57.25 57.50 55.75 56.50 18.0M
2022-03-21 58.50 59.25 58.50 58.50 5.9M
2022-03-18 58.25 58.75 57.75 58.25 6.8M
2022-03-17 57.25 58.75 57.00 58.25 16.0M
2022-03-16 55.25 57.25 55.25 56.50 16.5M
2022-03-15 55.25 56.00 54.25 54.50 8.9M
2022-03-14 55.50 56.25 55.00 55.50 9.5M
2022-03-11 55.75 56.00 54.75 55.75 12.6M
2022-03-10 56.25 57.75 55.75 56.00 15.1M
2022-03-09 55.50 55.75 53.75 55.50 13.2M
2022-03-08 56.00 56.75 52.25 55.00 31.0M
2022-03-07 57.00 57.25 56.25 56.50 10.5M
2022-03-04 58.25 59.75 57.75 58.25 16.5M
2022-03-03 58.00 58.50 57.25 58.25 6.5M
2022-03-02 58.50 58.75 57.25 57.50 7.2M
2022-03-01 58.50 59.75 58.00 58.25 10.2M
2022-02-28 58.00 58.25 57.25 57.75 6.3M
2022-02-25 57.75 57.75 56.75 57.75 4.7M
2022-02-24 58.50 58.75 56.75 57.25 9.2M
2022-02-23 58.50 59.25 58.25 59.00 6.1M
2022-02-22 59.00 59.00 57.25 58.50 10.7M
2022-02-21 59.50 60.25 59.00 59.25 7.2M
2022-02-18 59.50 60.25 59.50 59.75 5.4M
2022-02-17 61.00 61.25 59.75 59.75 7.8M
2022-02-15 61.50 61.50 59.00 60.75 15.4M
2022-02-14 62.25 62.25 61.50 62.00 4.2M
2022-02-11 63.25 63.75 62.25 62.75 7.1M
2022-02-10 64.00 66.00 63.00 63.25 15.2M
2022-02-09 63.75 64.50 63.50 63.75 6.4M
2022-02-08 64.50 64.50 63.00 63.75 4.6M
2022-02-07 63.50 64.25 62.25 64.00 7.0M
2022-02-04 63.50 63.75 62.25 63.50 5.2M
2022-02-03 61.75 64.25 61.75 63.25 14.8M
2022-02-02 61.25 62.50 61.25 61.50 6.9M
2022-02-01 60.50 61.50 60.25 61.00 5.1M
2022-01-31 60.50 60.75 59.75 60.25 2.8M
2022-01-28 60.00 60.50 59.25 59.50 4.7M
2022-01-27 59.50 60.00 58.75 60.00 9.4M
2022-01-26 61.50 61.50 59.50 60.25 7.5M
2022-01-25 62.75 63.00 60.50 61.25 11.1M
2022-01-24 63.25 63.75 61.75 63.00 3.7M
2022-01-21 63.00 63.75 62.25 62.75 5.5M
2022-01-20 64.00 64.50 63.25 63.50 5.4M
2022-01-19 64.75 65.00 63.50 63.75 6.0M
2022-01-18 67.50 67.75 64.75 65.25 13.4M
2022-01-17 66.50 67.00 65.25 67.00 9.3M
2022-01-14 65.25 66.50 64.25 66.50 14.6M
2022-01-13 62.25 65.50 62.25 64.75 31.4M
2022-01-12 62.00 62.75 61.75 61.75 5.7M
2022-01-11 61.25 62.50 60.50 61.75 6.3M
2022-01-10 60.75 61.75 60.75 61.25 2.7M
2022-01-07 61.25 61.25 60.25 60.75 3.8M
2022-01-06 61.75 62.00 60.75 61.25 5.8M
2022-01-05 62.50 62.75 62.25 62.50 3.5M
2022-01-04 62.00 62.75 61.75 62.25 6.8M