Successmore Being Public Co Ltd (SCM)

SCM
🏛️ タイ →
0.21
最終更新: 2025-10-02
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 7.35 7.45 7.30 7.40 0.5M
2021-12-29 7.15 7.50 7.10 7.35 1.6M
2021-12-28 7.55 7.55 7.15 7.15 1.1M
2021-12-27 7.65 7.65 7.50 7.50 1.1M
2021-12-24 7.55 7.60 7.45 7.55 1.0M
2021-12-23 7.45 7.60 7.40 7.40 2.5M
2021-12-22 7.40 7.45 7.30 7.40 0.9M
2021-12-21 7.75 7.80 7.35 7.35 2.9M
2021-12-20 7.45 7.85 7.35 7.60 10.5M
2021-12-17 8.50 8.70 7.40 7.45 32.2M
2021-12-16 11.50 11.70 8.05 8.20 52.6M
2021-12-15 11.30 11.60 11.20 11.50 8.2M
2021-12-14 11.70 11.80 11.20 11.40 5.6M
2021-12-13 11.20 11.90 11.10 11.80 7.3M
2021-12-09 11.50 11.60 11.10 11.10 3.9M
2021-12-08 11.20 11.60 11.20 11.50 4.2M
2021-12-07 10.50 11.30 10.50 11.30 9.1M
2021-12-03 10.20 10.60 10.10 10.50 3.0M
2021-12-02 10.20 10.20 10.00 10.20 1.3M
2021-12-01 9.85 10.30 9.80 10.10 5.2M
2021-11-30 9.85 10.10 9.80 9.80 3.9M
2021-11-29 10.10 10.20 10.00 10.00 0.9M
2021-11-26 10.30 10.30 10.00 10.20 2.9M
2021-11-25 10.40 10.80 10.20 10.30 9.0M
2021-11-24 10.40 10.90 10.30 10.80 10.1M
2021-11-23 10.40 10.60 10.30 10.40 1.3M
2021-11-22 10.30 10.60 10.20 10.50 4.6M
2021-11-19 10.20 10.30 10.20 10.20 0.7M
2021-11-18 10.40 10.50 10.10 10.30 4.5M
2021-11-17 10.50 10.60 10.20 10.60 2.8M
2021-11-16 10.30 10.60 10.20 10.50 5.1M
2021-11-15 10.30 10.40 10.00 10.30 5.6M
2021-11-12 9.45 10.50 9.40 10.30 62.7M
2021-11-11 9.25 9.30 9.15 9.25 1.9M
2021-11-10 9.25 9.25 9.15 9.25 0.9M
2021-11-09 9.30 9.30 9.15 9.25 3.2M
2021-11-08 9.35 9.40 9.20 9.25 1.6M
2021-11-05 9.35 9.45 9.30 9.40 1.5M
2021-11-04 9.30 9.45 9.30 9.35 0.9M
2021-11-03 9.35 9.60 9.30 9.35 2.8M
2021-11-02 9.25 9.35 9.20 9.35 1.6M
2021-11-01 9.15 9.35 9.15 9.25 1.1M
2021-10-29 9.15 9.20 9.15 9.20 0.1M
2021-10-28 9.15 9.20 9.05 9.15 1.0M
2021-10-27 9.15 9.20 9.10 9.15 1.3M
2021-10-26 9.20 9.25 9.15 9.15 0.4M
2021-10-25 9.25 9.30 9.15 9.20 0.8M
2021-10-21 9.10 9.35 9.00 9.30 4.5M
2021-10-20 9.00 9.20 8.95 9.10 1.9M
2021-10-19 9.20 9.20 9.00 9.05 2.2M
2021-10-18 9.15 9.25 9.15 9.20 0.6M
2021-10-15 9.10 9.25 9.05 9.20 3.2M
2021-10-14 9.05 9.30 8.95 9.20 2.4M
2021-10-12 9.10 9.15 8.95 9.10 1.2M
2021-10-11 9.05 9.10 9.05 9.10 1.1M
2021-10-08 9.10 9.15 8.95 9.10 2.0M
2021-10-07 9.20 9.20 9.10 9.10 1.0M
2021-10-06 9.10 9.25 9.05 9.10 2.3M
2021-10-05 9.10 9.15 9.05 9.10 1.1M
2021-10-04 9.20 9.25 9.10 9.10 2.2M
2021-10-01 8.80 9.20 8.80 9.20 12.1M
2021-09-30 8.90 9.00 8.80 8.90 2.0M
2021-09-29 8.95 9.05 8.80 8.95 3.0M
2021-09-28 8.90 9.10 8.40 8.95 6.3M
2021-09-27 9.00 9.35 8.90 8.90 4.6M
2021-09-23 9.00 9.20 8.90 9.00 5.6M
2021-09-22 8.85 9.10 8.80 9.00 4.5M
2021-09-21 8.60 8.95 8.55 8.80 5.8M
2021-09-20 8.55 8.65 8.35 8.60 2.5M
2021-09-17 8.80 8.80 8.55 8.55 2.7M
2021-09-16 8.65 8.90 8.55 8.75 4.5M
2021-09-15 8.55 8.70 8.55 8.65 1.7M
2021-09-14 8.60 8.65 8.55 8.55 1.1M
2021-09-13 8.65 8.70 8.60 8.65 3.0M
2021-09-10 8.65 8.75 8.55 8.70 3.1M
2021-09-09 8.40 8.70 8.40 8.70 3.5M
2021-09-08 8.50 8.55 8.35 8.50 2.6M
2021-09-07 8.55 8.55 8.35 8.50 3.7M
2021-09-06 8.55 8.60 8.45 8.60 6.2M
2021-09-03 8.65 8.70 8.50 8.60 4.0M
2021-09-02 8.40 8.65 8.35 8.65 4.4M
2021-09-01 8.35 8.45 8.30 8.35 3.0M
2021-08-31 8.30 8.45 8.25 8.30 2.3M
2021-08-30 8.35 8.40 8.30 8.30 0.4M
2021-08-27 8.45 8.55 8.30 8.30 7.1M
2021-08-26 8.75 8.75 8.40 8.45 4.2M
2021-08-25 8.20 8.65 8.05 8.60 16.6M
2021-08-24 8.15 8.15 8.00 8.15 1.6M
2021-08-23 8.05 8.25 7.95 8.10 7.6M
2021-08-20 8.05 8.10 8.00 8.05 3.0M
2021-08-19 8.45 8.45 8.00 8.00 4.2M
2021-08-18 8.00 8.10 7.90 8.10 4.7M
2021-08-17 8.05 8.15 7.95 8.00 2.2M
2021-08-16 8.10 8.15 7.80 8.05 3.5M
2021-08-13 8.10 8.30 7.85 8.10 22.2M
2021-08-11 7.45 8.10 7.35 7.80 7.1M
2021-08-10 7.90 7.90 7.35 7.40 1.9M
2021-08-09 6.90 7.55 6.90 7.50 2.4M
2021-08-06 6.70 7.00 6.70 6.90 0.7M
2021-08-05 6.60 6.75 6.60 6.65 0.3M
2021-08-04 6.50 6.75 6.50 6.60 0.6M
2021-08-03 6.75 6.75 6.45 6.55 0.7M
2021-08-02 6.70 6.75 6.45 6.70 2.3M
2021-07-30 7.10 7.15 6.45 6.75 1.8M
2021-07-29 7.50 7.60 6.90 7.00 2.5M
2021-07-27 6.80 7.50 6.80 7.40 2.6M
2021-07-23 6.80 6.90 6.75 6.85 1.0M
2021-07-22 7.00 7.00 6.75 6.80 1.1M
2021-07-21 6.40 7.00 6.40 6.70 2.2M
2021-07-20 6.40 6.60 6.30 6.35 1.3M
2021-07-19 6.55 6.55 6.15 6.45 1.1M
2021-07-16 6.55 6.65 6.40 6.50 0.9M
2021-07-15 6.65 6.70 6.40 6.50 1.2M
2021-07-14 6.20 6.45 6.05 6.45 1.9M
2021-07-13 6.45 6.60 6.05 6.20 2.9M
2021-07-12 5.90 7.30 5.85 6.40 9.7M
2021-07-09 5.50 5.90 5.25 5.65 22.3M
2021-07-08 4.96 5.40 4.92 5.35 6.0M
2021-07-07 5.00 5.15 4.90 5.05 1.8M
2021-07-06 4.88 5.00 4.82 4.98 1.0M
2021-07-05 4.88 4.90 4.74 4.86 2.2M
2021-07-02 4.98 5.00 4.80 4.88 3.7M
2021-07-01 5.40 5.40 4.92 4.98 12.5M
2021-06-30 4.90 5.40 4.88 5.35 19.6M
2021-06-29 4.88 4.90 4.86 4.90 0.9M
2021-06-28 4.86 4.88 4.86 4.86 0.3M
2021-06-25 4.86 4.88 4.86 4.86 1.1M
2021-06-24 4.90 4.92 4.86 4.86 2.2M
2021-06-23 4.92 4.94 4.90 4.90 1.1M
2021-06-22 4.94 4.94 4.92 4.92 0.3M
2021-06-21 4.96 4.96 4.92 4.92 1.5M
2021-06-18 4.96 4.96 4.94 4.96 0.3M
2021-06-17 4.96 4.96 4.94 4.94 0.6M
2021-06-16 4.94 4.96 4.92 4.94 1.0M
2021-06-15 4.94 4.94 4.90 4.92 0.8M
2021-06-14 4.92 4.94 4.92 4.94 1.2M
2021-06-11 4.92 4.94 4.92 4.92 1.5M
2021-06-10 4.92 4.94 4.90 4.90 2.2M
2021-06-09 4.98 4.98 4.92 4.92 3.0M
2021-06-08 5.00 5.05 4.96 4.98 3.8M
2021-06-07 5.15 5.15 4.94 5.00 7.8M
2021-06-04 5.15 5.20 5.10 5.15 4.9M
2021-06-02 5.15 5.15 5.10 5.10 0.8M
2021-06-01 5.15 5.15 5.10 5.15 1.6M
2021-05-31 5.10 5.15 5.10 5.15 1.7M
2021-05-28 5.10 5.15 5.10 5.10 2.2M
2021-05-27 5.15 5.15 5.10 5.10 1.0M
2021-05-25 5.10 5.25 5.05 5.15 15.7M
2021-05-24 5.15 5.20 5.05 5.10 4.4M
2021-05-21 5.10 5.20 5.00 5.10 7.5M
2021-05-20 5.15 5.25 5.10 5.10 8.5M
2021-05-19 5.30 5.35 5.10 5.15 12.5M
2021-05-18 5.25 5.30 5.20 5.25 13.5M
2021-05-17 5.30 5.30 5.20 5.20 6.1M
2021-05-14 4.82 5.40 4.82 5.35 77.9M
2021-05-13 4.66 4.68 4.54 4.60 3.2M
2021-05-12 4.62 4.68 4.62 4.66 0.5M
2021-05-11 4.76 4.78 4.62 4.68 5.1M
2021-05-10 4.76 4.82 4.72 4.78 1.7M
2021-05-07 4.76 4.78 4.68 4.74 1.2M
2021-05-06 4.64 4.72 4.60 4.70 3.7M
2021-05-05 4.56 4.70 4.52 4.58 3.5M
2021-04-30 4.52 4.82 4.48 4.54 9.4M
2021-04-29 4.02 4.76 4.02 4.52 18.9M
2021-04-28 4.00 4.04 4.00 4.00 1.7M
2021-04-27 4.00 4.02 3.94 3.98 2.5M
2021-04-26 3.98 4.04 3.96 4.00 2.6M
2021-04-23 4.04 4.08 3.96 3.98 3.8M
2021-04-22 4.06 4.10 4.02 4.08 6.1M
2021-04-21 4.02 4.06 4.00 4.04 1.0M
2021-04-20 4.04 4.06 4.00 4.00 5.2M
2021-04-19 4.04 4.08 4.02 4.06 5.8M
2021-04-16 4.12 4.14 4.00 4.04 8.4M
2021-04-12 3.98 4.10 3.82 4.10 60.8M
2021-04-09 3.88 4.02 3.88 3.92 3.2M
2021-04-08 4.02 4.04 3.72 3.94 12.1M
2021-04-07 3.50 3.86 3.44 3.82 15.7M
2021-04-05 3.34 3.54 3.34 3.40 7.9M
2021-04-02 3.20 3.42 3.18 3.34 7.3M
2021-04-01 3.16 3.18 3.14 3.14 1.2M
2021-03-31 3.14 3.36 3.08 3.16 8.3M
2021-03-30 3.00 3.28 2.98 3.14 9.1M
2021-03-29 3.06 3.08 3.00 3.02 2.2M
2021-03-26 3.16 3.20 2.98 3.06 27.3M
2021-03-25 3.16 3.24 3.12 3.16 6.8M
2021-03-24 3.02 3.34 2.98 3.20 12.1M
2021-03-23 3.60 3.60 2.98 3.02 26.5M
2021-03-22 2.96 3.30 2.90 3.30 21.8M
2021-03-19 3.02 3.12 2.88 2.94 53.2M
2021-03-18 2.20 2.78 2.16 2.78 89.0M
2021-03-17 2.02 2.20 2.00 2.14 17.9M
2021-03-16 1.98 2.06 1.97 2.00 7.1M
2021-03-15 1.98 2.00 1.97 1.97 0.9M
2021-03-12 1.98 2.02 1.97 1.97 2.6M
2021-03-11 2.00 2.08 1.72 1.97 33.6M
2021-03-10 1.98 2.02 1.97 1.98 0.9M
2021-03-09 1.97 1.98 1.97 1.97 0.7M
2021-03-08 1.99 1.99 1.97 1.97 1.6M
2021-03-05 1.98 1.99 1.97 1.98 8.1M
2021-03-04 2.04 2.04 1.98 1.98 2.4M
2021-03-03 2.04 2.06 2.02 2.04 1.1M
2021-03-02 2.02 2.06 2.02 2.02 1.1M
2021-03-01 2.00 2.06 2.00 2.02 1.7M
2021-02-25 2.00 2.02 1.99 1.99 0.8M
2021-02-24 2.02 2.02 1.99 1.99 0.8M
2021-02-23 2.00 2.02 1.99 2.00 0.8M
2021-02-22 2.00 2.04 1.99 1.99 1.9M
2021-02-19 2.04 2.06 2.02 2.02 0.7M
2021-02-18 2.02 2.06 2.00 2.04 3.0M
2021-02-17 1.99 2.04 1.99 2.02 1.9M
2021-02-16 2.00 2.02 1.99 2.00 0.8M
2021-02-15 1.99 2.02 1.98 2.00 0.9M
2021-02-11 2.00 2.02 1.98 1.99 1.0M
2021-02-10 1.99 2.10 1.98 2.00 7.4M
2021-02-09 2.00 2.00 1.97 1.99 2.1M
2021-02-08 1.97 1.98 1.96 1.97 0.5M
2021-02-05 1.96 1.98 1.96 1.97 0.2M
2021-02-04 1.97 1.97 1.96 1.96 0.6M
2021-02-03 1.97 1.98 1.96 1.97 0.4M
2021-02-02 1.98 1.99 1.97 1.97 0.4M
2021-02-01 1.98 1.99 1.97 1.98 0.5M
2021-01-29 2.00 2.00 1.98 1.98 1.2M
2021-01-28 2.02 2.06 1.98 1.99 4.8M
2021-01-27 2.00 2.14 1.97 1.99 12.3M
2021-01-26 1.95 1.98 1.95 1.98 0.5M
2021-01-25 1.97 1.98 1.94 1.95 0.3M
2021-01-22 1.97 1.97 1.94 1.97 0.7M
2021-01-21 1.97 1.98 1.95 1.96 2.7M
2021-01-20 2.00 2.04 1.91 1.95 7.9M
2021-01-19 2.00 2.02 1.98 1.99 2.9M
2021-01-18 2.00 2.02 1.99 1.99 1.6M
2021-01-15 2.00 2.02 1.99 2.02 1.4M
2021-01-14 1.99 2.02 1.98 1.99 1.2M
2021-01-13 1.98 2.00 1.96 1.98 1.4M
2021-01-12 1.98 1.99 1.97 1.98 1.3M
2021-01-11 2.02 2.02 1.99 1.99 1.4M
2021-01-08 1.98 2.12 1.98 2.02 10.3M
2021-01-07 1.98 2.02 1.97 1.98 2.3M
2021-01-06 1.98 2.00 1.97 1.97 1.1M
2021-01-05 1.98 2.00 1.97 1.98 1.3M
2021-01-04 1.97 2.00 1.95 1.98 1.0M