TEAM Consulting Engineering and Management PLC (TEAMG)

TEAMG
🏛️ タイ →
3.66
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 5.80 5.90 5.60 5.65 4.5M
2023-12-27 5.60 5.80 5.55 5.75 5.5M
2023-12-26 5.85 5.85 5.65 5.65 3.4M
2023-12-25 5.70 5.90 5.60 5.80 7.6M
2023-12-22 5.75 6.10 5.60 5.85 20.8M
2023-12-21 5.30 5.60 5.20 5.50 7.9M
2023-12-20 4.90 5.80 4.88 5.40 20.9M
2023-12-19 4.90 4.90 4.80 4.82 0.8M
2023-12-18 4.82 4.94 4.82 4.88 0.6M
2023-12-15 4.80 4.98 4.80 4.86 2.2M
2023-12-14 4.76 4.82 4.70 4.78 1.3M
2023-12-13 4.76 4.76 4.64 4.64 1.8M
2023-12-12 4.90 4.90 4.76 4.76 1.8M
2023-12-08 5.00 5.00 4.86 4.88 2.1M
2023-12-07 4.98 5.05 4.90 4.96 2.4M
2023-12-06 4.94 5.05 4.88 4.98 3.8M
2023-12-04 4.84 4.92 4.78 4.86 0.9M
2023-12-01 4.76 4.88 4.76 4.82 1.1M
2023-11-30 4.90 4.96 4.70 4.72 1.9M
2023-11-29 5.00 5.00 4.86 4.86 1.6M
2023-11-28 4.94 5.00 4.92 4.94 1.3M
2023-11-27 4.94 4.94 4.82 4.92 1.5M
2023-11-24 5.15 5.20 4.94 4.94 3.6M
2023-11-23 5.05 5.15 5.00 5.10 1.8M
2023-11-22 5.10 5.20 4.96 5.00 2.3M
2023-11-21 5.05 5.10 5.00 5.05 0.7M
2023-11-20 5.10 5.10 4.96 5.00 1.5M
2023-11-17 4.94 5.10 4.94 5.10 1.6M
2023-11-16 5.05 5.15 4.92 4.96 1.6M
2023-11-15 4.88 5.10 4.88 5.05 2.4M
2023-11-14 4.72 4.86 4.68 4.82 1.9M
2023-11-13 4.88 4.92 4.66 4.68 1.7M
2023-11-10 4.96 5.05 4.84 4.84 3.0M
2023-11-09 5.15 5.15 4.92 4.94 3.6M
2023-11-08 5.05 5.20 5.00 5.10 3.5M
2023-11-07 5.00 5.15 4.96 4.98 2.4M
2023-11-06 5.25 5.30 5.00 5.00 2.9M
2023-11-03 4.98 5.30 4.98 5.20 4.6M
2023-11-02 4.78 5.05 4.76 4.96 5.6M
2023-11-01 4.66 4.80 4.64 4.70 1.8M
2023-10-31 4.74 4.90 4.60 4.66 2.3M
2023-10-30 4.60 4.74 4.60 4.68 0.6M
2023-10-27 4.66 4.72 4.50 4.68 2.6M
2023-10-26 4.90 4.90 4.58 4.58 3.3M
2023-10-25 4.82 5.05 4.82 4.90 3.8M
2023-10-24 4.84 4.94 4.72 4.78 1.1M
2023-10-20 4.96 4.96 4.78 4.78 2.8M
2023-10-19 4.96 5.05 4.94 4.98 0.9M
2023-10-18 5.15 5.15 4.94 4.98 1.9M
2023-10-17 5.05 5.20 5.00 5.10 2.0M
2023-10-16 5.25 5.25 4.94 4.96 4.6M
2023-10-12 5.50 5.50 5.25 5.25 2.5M
2023-10-11 5.20 5.60 5.10 5.50 4.4M
2023-10-10 5.20 5.40 5.10 5.10 2.8M
2023-10-09 5.25 5.35 5.10 5.10 1.9M
2023-10-06 5.45 5.55 5.30 5.35 1.3M
2023-10-05 5.55 5.55 5.35 5.40 1.4M
2023-10-04 5.35 5.60 5.30 5.55 2.0M
2023-10-03 5.70 5.75 5.35 5.40 4.3M
2023-10-02 6.10 6.20 5.60 5.60 4.7M
2023-09-29 6.20 6.20 6.00 6.05 3.7M
2023-09-28 6.15 6.30 6.05 6.05 1.3M
2023-09-27 6.25 6.35 6.00 6.20 2.1M
2023-09-26 6.45 6.50 6.20 6.20 2.5M
2023-09-25 6.60 6.70 6.40 6.45 1.0M
2023-09-22 6.40 6.65 6.35 6.55 2.3M
2023-09-21 6.30 6.55 6.30 6.45 2.7M
2023-09-20 6.65 6.65 6.25 6.30 4.9M
2023-09-19 6.60 6.75 6.60 6.65 0.9M
2023-09-18 6.75 6.75 6.55 6.60 1.5M
2023-09-15 6.85 6.85 6.65 6.65 1.8M
2023-09-14 6.70 6.85 6.60 6.80 2.4M
2023-09-13 6.90 6.95 6.60 6.65 2.9M
2023-09-12 6.80 6.95 6.80 6.90 1.3M
2023-09-11 7.00 7.05 6.75 6.75 3.7M
2023-09-08 7.10 7.20 6.95 6.95 1.5M
2023-09-07 7.00 7.15 6.90 7.10 2.4M
2023-09-06 7.10 7.15 6.90 6.95 3.0M
2023-09-05 6.90 7.20 6.90 7.15 3.4M
2023-09-04 7.35 7.40 6.90 6.90 7.3M
2023-09-01 7.40 7.55 7.30 7.35 3.9M
2023-08-31 7.60 7.75 7.40 7.45 7.6M
2023-08-30 7.40 7.65 7.40 7.60 4.2M
2023-08-29 7.45 7.55 7.30 7.40 3.5M
2023-08-28 7.65 7.75 7.30 7.30 5.8M
2023-08-25 7.45 7.70 7.35 7.60 5.9M
2023-08-24 7.35 7.60 7.35 7.45 5.3M
2023-08-23 7.50 7.50 7.20 7.30 11.1M
2023-08-22 7.10 7.35 7.05 7.30 7.7M
2023-08-21 6.90 7.20 6.90 7.00 7.8M
2023-08-18 7.15 7.20 6.85 6.90 7.6M
2023-08-17 6.55 7.10 6.55 7.10 11.3M
2023-08-16 6.55 6.60 6.45 6.55 3.4M
2023-08-15 6.80 6.80 6.55 6.55 2.6M
2023-08-11 6.50 6.70 6.45 6.60 3.8M
2023-08-10 6.50 6.55 6.35 6.45 1.5M
2023-08-09 6.40 6.55 6.35 6.50 1.7M
2023-08-08 6.55 6.60 6.35 6.35 1.9M
2023-08-07 6.70 6.75 6.45 6.50 2.9M
2023-08-04 6.70 6.80 6.65 6.65 1.2M
2023-08-03 6.70 6.80 6.60 6.60 2.5M
2023-08-02 6.85 7.05 6.70 6.75 4.7M
2023-07-31 6.95 7.10 6.80 6.85 3.7M
2023-07-27 6.80 7.00 6.70 6.95 4.5M
2023-07-26 6.85 6.90 6.70 6.75 2.1M
2023-07-25 6.75 6.90 6.70 6.80 3.3M
2023-07-24 7.00 7.10 6.65 6.70 5.3M
2023-07-21 6.60 7.15 6.50 7.10 9.8M
2023-07-20 6.75 7.05 6.65 6.65 7.4M
2023-07-19 6.75 6.90 6.65 6.75 3.2M
2023-07-18 6.75 6.90 6.60 6.75 5.5M
2023-07-17 6.60 6.80 6.55 6.80 2.7M
2023-07-14 6.35 6.60 6.30 6.55 5.1M
2023-07-13 6.15 6.40 6.15 6.25 2.6M
2023-07-12 6.40 6.60 6.20 6.25 4.0M
2023-07-11 6.20 6.55 6.20 6.40 3.3M
2023-07-10 6.45 6.50 5.90 6.25 6.8M
2023-07-07 6.50 6.55 6.30 6.40 3.7M
2023-07-06 6.60 6.65 6.40 6.45 3.4M
2023-07-05 6.95 7.00 6.65 6.65 2.6M
2023-07-04 6.80 7.05 6.75 6.95 3.1M
2023-07-03 6.85 6.95 6.70 6.80 0.8M
2023-06-30 6.90 7.05 6.75 6.80 2.8M
2023-06-29 6.60 7.00 6.55 6.90 4.5M
2023-06-28 6.80 6.80 6.50 6.50 2.2M
2023-06-27 6.65 6.90 6.40 6.65 3.5M
2023-06-26 7.60 7.60 6.60 6.60 6.8M
2023-06-23 7.60 7.70 7.55 7.55 2.3M
2023-06-22 7.60 7.75 7.50 7.65 2.3M
2023-06-21 7.90 8.00 7.60 7.60 4.3M
2023-06-20 7.85 8.05 7.85 7.90 3.6M
2023-06-19 8.10 8.15 7.80 7.90 6.0M
2023-06-16 8.25 8.25 8.05 8.15 3.9M
2023-06-15 8.60 8.65 8.10 8.10 8.4M
2023-06-14 8.75 8.85 8.60 8.60 7.1M
2023-06-13 8.60 8.85 8.60 8.75 7.7M
2023-06-12 8.95 9.20 8.60 8.60 25.6M
2023-06-09 8.20 8.95 8.15 8.70 25.3M
2023-06-08 8.20 8.25 8.05 8.10 4.2M
2023-06-07 8.10 8.30 8.10 8.20 3.9M
2023-06-06 8.20 8.30 8.05 8.10 4.2M
2023-06-02 8.15 8.20 8.05 8.20 2.3M
2023-06-01 8.20 8.35 8.10 8.10 3.7M
2023-05-31 8.15 8.25 8.05 8.20 3.7M
2023-05-30 8.10 8.55 8.05 8.20 16.5M
2023-05-29 7.85 8.20 7.85 8.10 8.0M
2023-05-26 7.90 8.15 7.90 7.90 4.5M
2023-05-25 8.05 8.05 7.80 7.85 5.7M
2023-05-24 8.20 8.35 8.15 8.25 4.6M
2023-05-23 7.80 8.55 7.80 8.25 11.9M
2023-05-22 7.60 7.95 7.60 7.90 3.0M
2023-05-19 8.15 8.25 7.95 7.95 3.7M
2023-05-18 8.45 8.85 8.15 8.15 11.2M
2023-05-17 7.65 8.55 7.60 8.50 12.6M
2023-05-16 7.65 7.80 7.50 7.65 1.9M
2023-05-15 8.05 8.05 7.60 7.65 2.3M
2023-05-12 7.90 8.00 7.75 7.90 1.5M
2023-05-11 8.15 8.25 7.90 7.90 3.1M
2023-05-10 8.10 8.40 8.00 8.30 3.8M
2023-05-09 8.15 8.40 8.05 8.10 2.5M
2023-05-08 8.00 8.20 7.95 8.15 2.1M
2023-05-03 7.50 7.90 7.50 7.90 2.3M
2023-05-02 8.10 8.20 7.50 7.65 3.9M
2023-04-28 8.45 8.55 8.10 8.10 3.3M
2023-04-27 8.50 8.50 8.20 8.20 2.4M
2023-04-26 8.50 8.75 8.00 8.60 5.5M
2023-04-25 9.05 9.05 8.50 8.50 2.7M
2023-04-24 9.10 9.20 9.00 9.05 1.4M
2023-04-21 9.15 9.35 8.90 9.10 2.2M
2023-04-20 9.60 9.60 9.10 9.15 4.0M
2023-04-19 9.85 9.95 9.65 9.65 3.1M
2023-04-18 10.00 10.10 9.80 9.85 3.1M
2023-04-17 10.20 10.30 9.95 10.00 7.5M
2023-04-12 9.60 9.80 9.60 9.80 2.8M
2023-04-11 9.65 9.90 9.60 9.65 3.0M
2023-04-10 9.30 9.80 9.30 9.70 4.7M
2023-04-07 9.85 10.10 9.20 9.30 7.4M
2023-04-05 10.20 10.40 9.80 9.80 4.4M
2023-04-04 10.50 10.50 10.20 10.30 2.8M
2023-04-03 10.10 10.50 9.85 10.40 7.2M
2023-03-31 10.30 10.50 9.90 10.00 7.3M
2023-03-30 10.50 10.70 10.10 10.10 14.3M
2023-03-29 9.00 10.60 8.90 10.30 22.8M
2023-03-28 8.80 8.95 8.80 8.90 2.0M
2023-03-27 8.55 8.85 8.45 8.75 3.7M
2023-03-24 8.60 8.70 8.50 8.55 1.0M
2023-03-23 8.60 8.70 8.50 8.60 1.7M
2023-03-22 8.70 8.75 8.60 8.60 1.2M
2023-03-21 8.45 8.75 8.45 8.70 3.6M
2023-03-20 9.00 9.10 8.30 8.35 6.9M
2023-03-17 9.40 9.50 8.95 8.95 4.9M
2023-03-16 9.50 9.50 9.15 9.25 3.7M
2023-03-15 9.45 9.65 9.40 9.50 3.5M
2023-03-14 9.55 9.60 9.10 9.25 4.2M
2023-03-13 9.50 9.85 9.35 9.45 8.3M
2023-03-10 9.17 9.17 8.92 9.08 6.6M
2023-03-09 9.17 9.42 9.17 9.17 4.2M
2023-03-08 9.00 9.42 9.00 9.25 7.7M
2023-03-07 8.83 9.17 8.83 9.17 5.2M
2023-03-03 8.75 8.92 8.58 8.83 3.1M
2023-03-02 8.92 9.17 8.58 8.67 5.4M
2023-03-01 9.00 9.25 8.83 8.92 7.9M
2023-02-28 9.00 9.50 8.92 9.00 11.6M
2023-02-27 8.50 9.00 8.25 8.92 12.3M
2023-02-24 9.08 9.08 8.42 8.42 9.6M
2023-02-23 9.00 9.33 8.92 9.08 7.5M
2023-02-22 9.17 9.42 8.83 8.92 11.2M
2023-02-21 8.50 9.42 8.33 9.17 14.5M
2023-02-20 8.00 8.67 8.00 8.50 10.6M
2023-02-17 8.25 8.33 7.83 8.00 8.9M
2023-02-16 8.17 8.33 8.13 8.25 9.3M
2023-02-15 8.75 8.92 8.04 8.04 12.7M
2023-02-14 9.00 9.33 8.58 8.83 10.0M
2023-02-13 9.33 9.42 8.92 8.92 4.8M
2023-02-10 9.67 9.67 9.33 9.33 3.9M
2023-02-09 9.17 9.83 9.17 9.75 6.2M
2023-02-08 9.42 9.50 9.17 9.17 6.1M
2023-02-07 10.42 10.42 9.25 9.42 19.4M
2023-02-06 10.42 10.67 10.33 10.33 5.7M
2023-02-03 10.42 10.50 10.25 10.33 2.2M
2023-02-02 10.50 10.58 10.33 10.33 5.7M
2023-02-01 10.58 11.00 10.50 10.50 15.7M
2023-01-31 10.33 10.75 10.17 10.50 11.3M
2023-01-30 10.92 10.92 10.33 10.42 8.3M
2023-01-27 10.92 10.92 10.58 10.67 9.4M
2023-01-26 10.42 11.17 10.33 10.75 33.0M
2023-01-25 9.50 10.17 9.33 10.17 30.0M
2023-01-24 8.67 9.58 8.67 9.50 30.6M
2023-01-23 8.33 8.58 8.29 8.50 3.7M
2023-01-20 8.42 8.50 8.25 8.29 6.0M
2023-01-19 8.50 8.75 8.42 8.42 4.3M
2023-01-18 8.75 8.83 8.33 8.58 7.9M
2023-01-17 9.08 9.08 8.67 8.75 4.4M
2023-01-16 9.17 9.25 8.92 9.08 3.2M
2023-01-13 9.33 9.42 8.92 9.00 6.3M
2023-01-12 9.00 9.50 8.75 9.25 14.2M
2023-01-11 9.00 9.17 8.17 8.92 17.7M
2023-01-10 9.58 9.75 8.83 8.92 10.2M
2023-01-09 10.08 10.08 9.50 9.50 4.9M
2023-01-06 10.25 10.42 10.00 10.08 2.7M
2023-01-05 10.33 10.50 10.00 10.25 3.4M
2023-01-04 10.83 10.92 10.33 10.33 3.1M
2023-01-03 10.75 11.08 10.67 10.75 1.9M