Stars Microelectronics Thailand PCL (SMT)

SMT
🏛️ タイ →
1.35
最終更新: 2025-10-03
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 3.68 3.72 3.68 3.70 0.7M
2023-12-27 3.66 3.72 3.66 3.68 1.1M
2023-12-26 3.70 3.70 3.66 3.66 1.4M
2023-12-25 3.70 3.74 3.66 3.68 2.0M
2023-12-22 3.78 3.78 3.66 3.68 3.5M
2023-12-21 3.70 3.78 3.70 3.74 3.4M
2023-12-20 3.70 3.82 3.68 3.72 5.1M
2023-12-19 3.70 3.72 3.64 3.66 2.5M
2023-12-18 3.68 3.76 3.68 3.70 1.9M
2023-12-15 3.74 3.74 3.68 3.68 2.3M
2023-12-14 3.76 3.82 3.68 3.72 6.0M
2023-12-13 3.74 3.74 3.66 3.72 1.0M
2023-12-12 3.82 3.82 3.68 3.72 2.7M
2023-12-08 3.78 3.86 3.78 3.80 2.5M
2023-12-07 3.84 3.84 3.72 3.74 4.0M
2023-12-06 3.86 3.98 3.80 3.84 6.9M
2023-12-04 3.76 4.02 3.68 3.82 7.8M
2023-12-01 3.78 3.84 3.72 3.76 1.6M
2023-11-30 3.82 3.86 3.74 3.76 2.7M
2023-11-29 3.92 3.92 3.80 3.82 3.1M
2023-11-28 3.92 3.96 3.88 3.92 0.6M
2023-11-27 3.92 3.94 3.86 3.88 1.1M
2023-11-24 3.98 3.98 3.90 3.90 1.4M
2023-11-23 3.98 4.02 3.94 3.98 1.3M
2023-11-22 4.00 4.02 3.94 3.94 1.9M
2023-11-21 3.90 4.02 3.90 4.00 2.2M
2023-11-20 3.94 4.04 3.84 3.88 5.2M
2023-11-17 4.12 4.16 3.94 3.96 4.9M
2023-11-16 4.18 4.22 4.06 4.08 1.7M
2023-11-15 4.06 4.24 4.06 4.20 1.9M
2023-11-14 4.16 4.18 4.02 4.08 1.6M
2023-11-13 4.34 4.34 4.16 4.16 1.9M
2023-11-10 4.48 4.48 4.32 4.32 1.8M
2023-11-09 4.60 4.60 4.48 4.52 1.3M
2023-11-08 4.58 4.62 4.50 4.58 1.4M
2023-11-07 4.66 4.66 4.56 4.56 1.4M
2023-11-06 4.68 4.72 4.60 4.64 2.2M
2023-11-03 4.90 4.96 4.58 4.68 8.2M
2023-11-02 4.80 4.88 4.74 4.76 5.0M
2023-11-01 4.84 4.92 4.76 4.76 1.5M
2023-10-31 4.86 4.86 4.78 4.82 1.0M
2023-10-30 4.80 4.96 4.80 4.88 0.8M
2023-10-27 4.76 4.86 4.66 4.80 1.0M
2023-10-26 4.78 4.80 4.66 4.76 1.9M
2023-10-25 4.70 4.86 4.70 4.80 2.1M
2023-10-24 4.80 4.84 4.64 4.64 4.2M
2023-10-20 5.10 5.20 4.84 4.84 7.5M
2023-10-19 5.15 5.20 5.10 5.10 1.9M
2023-10-18 5.25 5.35 5.20 5.20 1.9M
2023-10-17 5.30 5.35 5.10 5.25 5.1M
2023-10-16 5.30 5.30 5.10 5.25 4.3M
2023-10-12 5.50 5.60 5.25 5.25 8.9M
2023-10-11 5.20 5.50 5.20 5.45 5.5M
2023-10-10 5.30 5.35 5.05 5.15 5.2M
2023-10-09 5.15 5.35 5.15 5.20 4.7M
2023-10-06 5.50 5.55 5.20 5.20 5.9M
2023-10-05 5.40 5.55 5.30 5.45 9.6M
2023-10-04 5.15 5.45 5.05 5.40 6.4M
2023-10-03 5.40 5.40 5.15 5.15 7.1M
2023-10-02 5.15 5.45 5.10 5.40 7.8M
2023-09-29 5.30 5.35 5.05 5.10 4.1M
2023-09-28 5.00 5.35 5.00 5.25 7.8M
2023-09-27 4.88 5.00 4.88 4.98 1.3M
2023-09-26 5.10 5.10 4.90 4.92 2.4M
2023-09-25 5.00 5.15 4.98 5.10 1.6M
2023-09-22 5.05 5.15 5.00 5.00 4.5M
2023-09-21 4.92 5.10 4.90 5.05 2.5M
2023-09-20 4.98 5.00 4.88 4.92 1.5M
2023-09-19 4.92 5.05 4.84 5.00 3.5M
2023-09-18 5.15 5.15 4.92 4.92 4.9M
2023-09-15 5.20 5.35 5.15 5.20 4.3M
2023-09-14 5.10 5.30 5.05 5.15 4.9M
2023-09-13 5.15 5.20 5.05 5.05 3.6M
2023-09-12 5.15 5.25 5.10 5.15 4.5M
2023-09-11 4.98 5.15 4.94 5.10 5.6M
2023-09-08 5.15 5.15 4.90 4.96 3.2M
2023-09-07 5.00 5.15 4.98 5.10 1.9M
2023-09-06 4.92 5.10 4.80 5.05 3.3M
2023-09-05 4.92 4.98 4.86 4.90 3.6M
2023-09-04 5.15 5.20 4.86 4.86 9.5M
2023-09-01 5.25 5.55 5.15 5.20 11.4M
2023-08-31 5.25 5.25 5.15 5.20 1.5M
2023-08-30 5.35 5.45 5.20 5.25 3.6M
2023-08-29 5.20 5.40 5.20 5.25 1.8M
2023-08-28 5.40 5.40 5.15 5.15 1.9M
2023-08-25 5.40 5.45 5.20 5.35 2.1M
2023-08-24 5.30 5.45 5.15 5.35 10.5M
2023-08-23 5.00 5.35 4.96 5.25 14.9M
2023-08-22 4.80 5.05 4.78 4.94 11.6M
2023-08-21 4.60 4.78 4.60 4.76 4.2M
2023-08-18 4.70 4.76 4.54 4.60 4.3M
2023-08-17 4.76 4.80 4.66 4.70 5.1M
2023-08-16 4.58 4.76 4.58 4.72 7.7M
2023-08-15 4.60 4.62 4.52 4.60 1.6M
2023-08-11 4.60 4.66 4.50 4.58 2.3M
2023-08-10 4.70 4.72 4.54 4.60 1.7M
2023-08-09 4.52 4.70 4.52 4.68 2.2M
2023-08-08 4.68 4.72 4.52 4.52 2.2M
2023-08-07 4.66 4.78 4.62 4.66 4.0M
2023-08-04 4.34 4.82 4.34 4.62 10.8M
2023-08-03 4.28 4.28 4.20 4.24 1.2M
2023-08-02 4.58 4.58 4.26 4.30 3.9M
2023-07-31 4.38 4.64 4.38 4.60 3.2M
2023-07-27 4.28 4.36 4.28 4.36 0.3M
2023-07-26 4.32 4.32 4.26 4.26 0.2M
2023-07-25 4.18 4.30 4.18 4.30 1.1M
2023-07-24 4.20 4.22 4.18 4.18 0.1M
2023-07-21 4.16 4.24 4.16 4.20 0.5M
2023-07-20 4.30 4.34 4.22 4.22 0.5M
2023-07-19 4.38 4.38 4.28 4.30 0.6M
2023-07-18 4.34 4.44 4.34 4.34 0.7M
2023-07-17 4.40 4.40 4.28 4.36 1.0M
2023-07-14 4.16 4.40 4.16 4.38 1.9M
2023-07-13 4.14 4.20 4.14 4.16 0.3M
2023-07-12 4.22 4.22 4.12 4.14 0.7M
2023-07-11 4.26 4.26 4.22 4.22 0.1M
2023-07-10 4.28 4.28 4.20 4.24 0.2M
2023-07-07 4.22 4.26 4.16 4.24 0.3M
2023-07-06 4.30 4.30 4.18 4.22 0.5M
2023-07-05 4.36 4.38 4.30 4.30 0.3M
2023-07-04 4.32 4.40 4.30 4.36 0.3M
2023-07-03 4.38 4.38 4.28 4.32 0.2M
2023-06-30 4.22 4.38 4.22 4.34 0.8M
2023-06-29 4.20 4.26 4.12 4.18 1.2M
2023-06-28 4.40 4.40 4.16 4.16 1.1M
2023-06-27 4.24 4.34 4.24 4.30 0.9M
2023-06-26 4.48 4.52 4.20 4.24 2.0M
2023-06-23 4.42 4.50 4.36 4.48 1.2M
2023-06-22 4.54 4.54 4.40 4.42 1.3M
2023-06-21 4.72 4.76 4.50 4.54 2.4M
2023-06-20 4.82 4.82 4.72 4.72 1.0M
2023-06-19 4.72 4.86 4.70 4.84 1.9M
2023-06-16 4.90 4.90 4.70 4.72 1.5M
2023-06-15 4.82 4.90 4.70 4.78 2.9M
2023-06-14 4.86 4.90 4.80 4.80 2.8M
2023-06-13 4.66 4.86 4.64 4.82 5.3M
2023-06-12 4.68 4.68 4.56 4.62 1.2M
2023-06-09 4.52 4.66 4.48 4.62 0.9M
2023-06-08 4.62 4.62 4.42 4.52 1.7M
2023-06-07 4.64 4.66 4.60 4.62 0.9M
2023-06-06 4.66 4.72 4.60 4.64 1.5M
2023-06-02 4.66 4.74 4.66 4.68 1.5M
2023-06-01 4.66 4.78 4.62 4.62 3.7M
2023-05-31 4.68 4.74 4.62 4.66 2.1M
2023-05-30 4.62 4.74 4.52 4.68 4.3M
2023-05-29 4.58 4.70 4.58 4.62 4.0M
2023-05-26 4.34 4.58 4.32 4.56 7.8M
2023-05-25 4.18 4.36 4.18 4.32 4.9M
2023-05-24 4.18 4.26 4.10 4.14 1.5M
2023-05-23 4.12 4.20 4.06 4.18 0.5M
2023-05-22 4.04 4.12 3.92 4.12 0.7M
2023-05-19 4.10 4.12 4.04 4.04 0.6M
2023-05-18 4.08 4.14 4.08 4.10 0.3M
2023-05-17 4.12 4.12 4.06 4.06 0.2M
2023-05-16 4.16 4.16 4.08 4.12 0.4M
2023-05-15 4.28 4.28 4.06 4.14 0.6M
2023-05-12 4.12 4.24 4.10 4.22 1.7M
2023-05-11 4.20 4.20 4.12 4.12 0.6M
2023-05-10 4.12 4.22 4.04 4.16 1.1M
2023-05-09 4.08 4.10 4.00 4.10 1.4M
2023-05-08 4.22 4.28 4.08 4.10 2.3M
2023-05-03 3.96 4.04 3.88 4.02 0.6M
2023-05-02 4.06 4.10 3.88 3.94 2.1M
2023-04-28 4.10 4.14 4.04 4.10 0.8M
2023-04-27 4.14 4.14 4.02 4.04 0.7M
2023-04-26 4.16 4.18 4.06 4.08 1.0M
2023-04-25 4.16 4.22 4.10 4.18 1.0M
2023-04-24 4.18 4.24 4.10 4.22 2.0M
2023-04-21 4.42 4.42 4.26 4.26 1.5M
2023-04-20 4.46 4.48 4.34 4.40 1.2M
2023-04-19 4.54 4.58 4.44 4.46 1.3M
2023-04-18 4.62 4.62 4.54 4.56 0.4M
2023-04-17 4.58 4.60 4.52 4.60 0.6M
2023-04-12 4.54 4.58 4.48 4.52 0.4M
2023-04-11 4.52 4.58 4.52 4.54 0.4M
2023-04-10 4.52 4.58 4.48 4.52 0.5M
2023-04-07 4.48 4.50 4.46 4.48 0.3M
2023-04-05 4.60 4.60 4.46 4.46 1.3M
2023-04-04 4.58 4.64 4.52 4.54 0.6M
2023-04-03 4.56 4.58 4.50 4.58 0.8M
2023-03-31 4.70 4.70 4.48 4.54 2.5M
2023-03-30 4.58 4.72 4.52 4.64 2.9M
2023-03-29 4.60 4.60 4.50 4.50 1.3M
2023-03-28 4.62 4.68 4.54 4.60 1.3M
2023-03-27 4.70 4.70 4.60 4.60 0.5M
2023-03-24 4.54 4.64 4.54 4.62 0.6M
2023-03-23 4.52 4.58 4.42 4.58 0.7M
2023-03-22 4.50 4.54 4.50 4.52 0.4M
2023-03-21 4.42 4.52 4.42 4.48 1.2M
2023-03-20 4.60 4.60 4.32 4.40 2.7M
2023-03-17 4.54 4.64 4.52 4.56 1.1M
2023-03-16 4.52 4.56 4.46 4.50 0.9M
2023-03-15 4.52 4.66 4.52 4.62 1.3M
2023-03-14 4.80 4.80 4.42 4.44 4.6M
2023-03-13 4.86 4.90 4.72 4.80 4.1M
2023-03-10 4.86 4.94 4.84 4.90 2.7M
2023-03-09 4.90 4.98 4.90 4.96 1.0M
2023-03-08 4.90 4.94 4.86 4.92 0.9M
2023-03-07 4.90 5.00 4.90 4.96 1.0M
2023-03-03 4.86 4.92 4.80 4.88 1.8M
2023-03-02 4.96 4.98 4.80 4.84 2.5M
2023-03-01 5.00 5.05 4.92 4.94 1.4M
2023-02-28 5.00 5.15 5.00 5.00 2.8M
2023-02-27 5.05 5.10 4.84 5.00 6.3M
2023-02-24 5.10 5.15 5.05 5.10 1.1M
2023-02-23 5.10 5.20 5.05 5.15 1.7M
2023-02-22 5.15 5.20 5.10 5.10 0.9M
2023-02-21 5.10 5.20 5.10 5.20 0.9M
2023-02-20 5.10 5.15 5.00 5.15 4.8M
2023-02-17 5.45 5.45 5.00 5.10 5.4M
2023-02-16 5.40 5.45 5.30 5.45 1.8M
2023-02-15 5.35 5.45 5.25 5.30 2.7M
2023-02-14 5.45 5.60 5.30 5.35 3.0M
2023-02-13 5.45 5.65 5.35 5.45 2.2M
2023-02-10 5.50 5.55 5.40 5.45 1.6M
2023-02-09 5.60 5.60 5.40 5.50 3.2M
2023-02-08 5.75 5.85 5.45 5.60 10.4M
2023-02-07 5.60 5.85 5.60 5.70 12.3M
2023-02-06 5.65 5.65 5.45 5.55 5.4M
2023-02-03 5.50 5.70 5.50 5.60 10.1M
2023-02-02 5.35 5.70 5.35 5.50 21.5M
2023-02-01 5.35 5.45 5.20 5.25 14.3M
2023-01-31 4.98 5.35 4.96 5.20 13.1M
2023-01-30 5.00 5.05 4.96 4.98 0.8M
2023-01-27 5.00 5.05 4.98 5.00 0.8M
2023-01-26 4.98 5.05 4.90 4.98 2.1M
2023-01-25 5.00 5.05 4.98 4.98 1.1M
2023-01-24 5.00 5.10 4.98 4.98 2.2M
2023-01-23 4.90 5.05 4.90 5.00 2.1M
2023-01-20 4.92 4.96 4.90 4.94 1.2M
2023-01-19 4.98 4.98 4.88 4.92 2.3M
2023-01-18 4.98 5.10 4.98 4.98 1.7M
2023-01-17 5.00 5.05 4.94 4.96 1.1M
2023-01-16 4.94 5.05 4.94 5.00 2.3M
2023-01-13 5.05 5.05 4.94 4.94 2.4M
2023-01-12 4.94 5.05 4.92 5.05 6.0M
2023-01-11 4.98 5.05 4.90 4.92 5.2M
2023-01-10 4.92 5.05 4.92 4.96 5.7M
2023-01-09 4.94 5.00 4.90 4.90 5.1M
2023-01-06 4.70 4.98 4.70 4.90 8.3M
2023-01-05 5.05 5.05 4.72 4.74 14.5M
2023-01-04 5.20 5.20 5.00 5.05 4.2M
2023-01-03 5.05 5.20 5.05 5.20 1.9M