TOA Paint Thailand PCL (TOA)

TOA
🏛️ タイ →
13.20
最終更新: 2025-10-01
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 22.60 22.70 22.50 22.60 0.7M
2023-12-27 22.60 22.70 22.50 22.60 0.4M
2023-12-26 22.70 22.80 22.60 22.80 0.3M
2023-12-25 22.90 23.00 22.50 22.80 0.5M
2023-12-22 22.60 22.80 22.30 22.70 0.6M
2023-12-21 22.50 22.70 22.40 22.60 0.5M
2023-12-20 22.30 22.60 22.10 22.50 1.0M
2023-12-19 22.20 22.30 21.90 22.30 0.4M
2023-12-18 21.90 22.20 21.90 22.10 0.5M
2023-12-15 22.00 22.40 21.90 21.90 1.2M
2023-12-14 22.00 22.30 21.90 21.90 0.9M
2023-12-13 22.10 22.20 21.80 21.80 1.5M
2023-12-12 22.00 22.30 22.00 22.00 1.6M
2023-12-08 21.80 22.20 21.70 22.00 1.5M
2023-12-07 21.70 21.90 21.50 21.70 1.2M
2023-12-06 21.30 21.90 21.20 21.60 2.1M
2023-12-04 21.10 21.50 20.90 21.20 0.9M
2023-12-01 21.30 21.60 21.10 21.10 2.1M
2023-11-30 20.80 21.50 20.60 21.20 2.3M
2023-11-29 21.10 21.10 20.70 20.70 0.9M
2023-11-28 20.90 21.20 20.70 21.00 0.4M
2023-11-27 20.70 21.10 20.60 20.90 0.7M
2023-11-24 21.50 21.50 20.80 20.80 1.9M
2023-11-23 21.80 21.80 21.20 21.50 1.9M
2023-11-22 22.40 22.40 21.80 21.80 2.0M
2023-11-21 22.20 22.50 21.90 22.40 1.9M
2023-11-20 22.10 22.30 22.00 22.10 0.5M
2023-11-17 22.20 22.40 21.90 22.00 2.2M
2023-11-16 22.70 23.00 21.90 22.10 5.0M
2023-11-15 22.50 23.00 22.30 22.70 3.8M
2023-11-14 21.70 22.30 21.50 22.10 2.2M
2023-11-13 21.50 22.00 21.50 21.60 1.0M
2023-11-10 21.60 21.90 21.40 21.50 0.5M
2023-11-09 22.00 22.00 21.40 21.70 0.9M
2023-11-08 22.00 22.30 21.90 21.90 0.7M
2023-11-07 21.80 22.10 21.70 21.90 1.0M
2023-11-06 22.30 22.60 21.60 21.80 2.2M
2023-11-03 21.30 22.20 21.30 22.00 2.3M
2023-11-02 21.10 21.50 21.00 21.30 1.4M
2023-11-01 21.60 21.60 21.00 21.10 1.1M
2023-10-31 21.30 21.70 21.10 21.60 1.5M
2023-10-30 20.60 21.70 20.60 21.30 2.0M
2023-10-27 20.00 20.80 19.80 20.70 2.2M
2023-10-26 20.10 20.30 19.70 20.00 4.2M
2023-10-25 19.40 20.20 19.40 20.10 2.9M
2023-10-24 20.00 20.00 19.20 19.30 3.9M
2023-10-20 20.10 20.40 19.90 20.00 1.7M
2023-10-19 20.00 20.50 20.00 20.00 2.3M
2023-10-18 21.20 21.20 19.90 19.90 3.1M
2023-10-17 21.10 21.50 21.00 21.20 1.0M
2023-10-16 21.80 21.80 20.80 21.20 2.9M
2023-10-12 22.10 22.10 21.70 21.90 0.9M
2023-10-11 21.50 22.10 21.50 22.00 2.1M
2023-10-10 21.40 21.80 21.20 21.40 1.1M
2023-10-09 21.80 22.10 21.10 21.50 2.8M
2023-10-06 21.90 22.40 21.80 22.00 1.2M
2023-10-05 22.50 22.50 21.60 21.80 2.0M
2023-10-04 22.40 22.40 22.00 22.40 1.4M
2023-10-03 22.90 22.90 22.20 22.40 1.6M
2023-10-02 22.80 23.00 22.70 23.00 0.4M
2023-09-29 22.80 23.20 22.70 22.90 0.5M
2023-09-28 23.10 23.10 22.40 22.60 2.3M
2023-09-27 23.00 23.20 22.80 23.00 1.0M
2023-09-26 23.70 23.80 23.20 23.20 1.3M
2023-09-25 24.00 24.10 23.60 23.70 0.5M
2023-09-22 23.50 24.20 23.50 24.00 1.4M
2023-09-21 23.40 24.00 23.20 23.50 2.5M
2023-09-20 24.20 24.20 23.40 23.40 2.0M
2023-09-19 24.30 24.30 24.00 24.10 1.0M
2023-09-18 24.60 24.60 24.00 24.30 0.8M
2023-09-15 24.20 24.50 24.10 24.50 1.0M
2023-09-14 23.60 24.40 23.60 24.10 2.8M
2023-09-13 25.00 25.25 23.50 23.50 7.9M
2023-09-12 25.25 25.25 25.00 25.00 0.6M
2023-09-11 25.50 25.50 24.90 25.25 3.2M
2023-09-08 25.75 25.75 25.25 25.50 2.5M
2023-09-07 26.00 26.00 25.50 25.75 0.3M
2023-09-06 26.25 26.50 25.50 26.00 2.2M
2023-09-05 26.25 26.50 26.00 26.25 0.2M
2023-09-04 26.75 26.75 26.00 26.00 0.3M
2023-09-01 26.50 27.00 26.25 26.50 1.8M
2023-08-31 27.00 27.00 26.50 26.50 0.9M
2023-08-30 27.00 27.25 26.50 27.00 1.2M
2023-08-29 26.75 27.25 26.75 27.00 1.0M
2023-08-28 28.00 28.00 26.75 27.25 2.1M
2023-08-25 27.75 28.00 27.50 28.00 1.5M
2023-08-24 28.00 28.25 27.50 27.75 2.8M
2023-08-23 27.00 28.25 26.50 27.75 3.4M
2023-08-22 27.00 27.00 26.50 26.75 1.6M
2023-08-21 26.50 27.25 26.25 26.75 1.8M
2023-08-18 26.25 26.50 26.00 26.50 1.3M
2023-08-17 25.75 26.50 25.75 26.00 1.4M
2023-08-16 26.00 26.25 24.80 25.75 7.7M
2023-08-15 25.50 26.75 25.50 26.25 2.0M
2023-08-11 26.00 26.50 25.25 25.50 2.1M
2023-08-10 26.00 26.00 25.50 26.00 1.0M
2023-08-09 26.25 26.50 25.75 26.00 1.2M
2023-08-08 26.75 26.75 26.00 26.25 1.4M
2023-08-07 27.25 27.25 26.50 26.75 0.7M
2023-08-04 27.25 27.50 27.00 27.25 0.9M
2023-08-03 26.50 27.25 26.25 27.00 1.7M
2023-08-02 27.25 27.25 26.50 26.75 1.3M
2023-07-31 27.50 27.75 27.00 27.25 1.4M
2023-07-27 27.25 27.75 26.50 27.25 2.4M
2023-07-26 27.50 27.50 26.75 27.00 0.5M
2023-07-25 26.50 27.50 26.25 27.50 1.5M
2023-07-24 27.25 27.25 26.50 26.50 1.8M
2023-07-21 27.25 27.50 27.00 27.25 0.4M
2023-07-20 27.50 28.00 27.25 27.25 1.7M
2023-07-19 27.25 27.75 27.25 27.50 1.2M
2023-07-18 27.50 28.00 27.00 27.25 2.0M
2023-07-17 27.50 27.75 27.00 27.50 0.9M
2023-07-14 27.50 28.00 27.25 27.50 0.9M
2023-07-13 26.75 27.75 26.75 27.50 2.3M
2023-07-12 26.75 27.50 26.75 27.00 2.3M
2023-07-11 26.00 27.00 26.00 26.50 1.3M
2023-07-10 26.00 26.75 25.50 26.25 1.8M
2023-07-07 25.50 26.25 25.25 26.00 2.1M
2023-07-06 25.50 26.25 24.30 26.00 12.1M
2023-07-05 27.00 27.00 25.00 25.00 8.9M
2023-07-04 27.50 27.50 27.00 27.00 1.0M
2023-07-03 27.75 27.75 26.50 27.25 0.7M
2023-06-30 27.25 27.75 27.00 27.25 0.8M
2023-06-29 27.50 27.75 27.00 27.00 1.4M
2023-06-28 27.25 28.00 27.00 27.75 2.5M
2023-06-27 27.00 27.50 26.75 27.00 0.7M
2023-06-26 26.75 27.50 26.50 26.50 1.1M
2023-06-23 28.00 28.25 27.00 27.00 2.4M
2023-06-22 29.00 29.00 28.00 28.00 1.8M
2023-06-21 28.50 29.00 28.25 28.50 5.3M
2023-06-20 27.00 29.00 27.00 28.75 16.2M
2023-06-19 22.00 29.50 22.00 26.25 28.6M
2023-06-16 30.50 31.00 30.50 31.00 0.7M
2023-06-15 31.50 32.25 30.25 30.50 1.9M
2023-06-14 31.25 32.75 30.75 31.75 4.3M
2023-06-13 31.00 31.25 30.50 31.00 1.1M
2023-06-12 30.75 30.75 29.75 30.50 1.1M
2023-06-09 30.75 31.00 30.50 31.00 0.3M
2023-06-08 32.25 32.25 29.75 30.75 3.9M
2023-06-07 32.00 32.25 31.25 31.75 1.4M
2023-06-06 32.25 32.50 32.00 32.00 0.9M
2023-06-02 32.75 33.00 32.25 32.25 0.5M
2023-06-01 32.75 33.00 31.75 32.50 1.3M
2023-05-31 32.00 33.25 31.50 33.25 3.1M
2023-05-30 31.75 32.50 30.75 32.50 2.0M
2023-05-29 32.00 32.00 31.50 31.50 0.3M
2023-05-26 31.50 31.75 31.25 31.75 0.9M
2023-05-25 30.50 31.50 30.25 31.50 2.9M
2023-05-24 29.25 30.50 29.25 30.00 2.4M
2023-05-23 29.50 30.00 29.00 29.50 2.1M
2023-05-22 29.00 29.50 28.50 29.50 1.2M
2023-05-19 30.00 30.25 29.00 29.00 2.4M
2023-05-18 30.25 30.75 30.00 30.00 0.7M
2023-05-17 30.25 30.50 30.00 30.25 0.7M
2023-05-16 30.25 30.50 29.75 30.00 2.0M
2023-05-15 30.50 31.25 29.75 30.25 3.3M
2023-05-12 29.50 29.75 28.75 29.25 2.1M
2023-05-11 30.00 30.25 29.50 29.75 1.1M
2023-05-10 30.25 30.25 29.75 30.00 0.4M
2023-05-09 29.25 30.50 29.25 30.50 1.5M
2023-05-08 29.25 29.75 28.75 29.75 1.2M
2023-05-03 29.00 29.75 28.50 29.25 1.5M
2023-05-02 29.75 30.25 29.00 29.00 1.8M
2023-04-28 30.50 30.50 29.25 29.25 2.0M
2023-04-27 29.50 30.50 29.50 29.75 4.2M
2023-04-26 29.50 29.75 29.25 29.50 1.4M
2023-04-25 29.50 29.75 29.50 29.50 1.0M
2023-04-24 29.50 29.75 29.00 29.75 0.9M
2023-04-21 29.25 29.50 29.00 29.25 1.1M
2023-04-20 29.50 29.50 28.25 29.50 4.8M
2023-04-19 31.00 31.00 29.75 29.75 0.6M
2023-04-18 30.75 31.00 30.25 31.00 0.3M
2023-04-17 31.00 31.00 30.50 30.50 0.2M
2023-04-12 31.50 31.50 30.50 30.75 0.6M
2023-04-11 30.75 31.25 30.25 31.00 0.5M
2023-04-10 30.50 31.00 30.25 30.50 0.5M
2023-04-07 30.50 31.00 30.50 30.75 0.1M
2023-04-05 31.00 31.25 30.25 30.75 0.4M
2023-04-04 31.25 31.25 30.75 30.75 0.3M
2023-04-03 31.25 31.50 31.00 31.00 0.3M
2023-03-31 31.25 31.75 30.75 31.00 1.9M
2023-03-30 31.50 32.00 31.25 31.50 0.4M
2023-03-29 32.00 32.25 31.25 31.50 1.1M
2023-03-28 31.25 32.75 31.00 32.50 3.9M
2023-03-27 30.75 31.50 30.50 31.00 1.6M
2023-03-24 32.00 32.00 30.50 30.75 3.2M
2023-03-23 32.25 32.75 31.50 32.00 1.9M
2023-03-22 33.50 33.50 32.25 32.25 0.7M
2023-03-21 34.00 34.00 32.50 33.00 0.7M
2023-03-20 32.50 33.25 32.00 33.25 0.9M
2023-03-17 32.50 33.00 32.00 32.25 0.6M
2023-03-16 32.75 32.75 32.25 32.50 0.4M
2023-03-15 33.00 33.25 32.25 32.75 1.5M
2023-03-14 32.75 33.25 32.25 32.75 0.9M
2023-03-13 33.00 33.50 32.75 33.00 1.1M
2023-03-10 33.25 33.75 33.25 33.25 1.0M
2023-03-09 33.75 34.25 33.25 33.50 1.1M
2023-03-08 32.25 34.25 32.25 33.75 2.1M
2023-03-07 31.00 33.25 30.50 33.00 2.7M
2023-03-03 31.50 31.50 31.00 31.00 0.2M
2023-03-02 31.00 31.50 30.75 31.50 0.6M
2023-03-01 32.50 32.75 31.00 31.00 2.7M
2023-02-28 32.75 33.00 31.50 32.50 2.3M
2023-02-27 33.25 33.25 32.25 32.75 1.5M
2023-02-24 33.00 33.25 33.00 33.25 0.6M
2023-02-23 33.25 33.50 33.00 33.00 0.2M
2023-02-22 33.50 33.50 33.00 33.25 0.5M
2023-02-21 33.00 33.50 33.00 33.50 0.2M
2023-02-20 32.00 33.75 32.00 33.50 1.9M
2023-02-17 32.50 32.75 32.00 32.25 0.7M
2023-02-16 33.50 33.50 32.50 32.75 2.0M
2023-02-15 33.25 34.25 33.00 33.50 0.9M
2023-02-14 34.00 34.00 33.25 33.75 0.7M
2023-02-13 33.50 33.75 33.00 33.50 2.0M
2023-02-10 34.50 34.50 33.50 33.50 1.0M
2023-02-09 34.50 34.75 33.50 34.75 1.6M
2023-02-08 34.50 34.50 34.00 34.25 0.2M
2023-02-07 34.75 34.75 34.25 34.25 0.3M
2023-02-06 34.50 35.00 34.25 34.75 1.4M
2023-02-03 35.00 35.00 33.75 34.75 0.6M
2023-02-02 34.75 34.75 34.00 34.50 0.6M
2023-02-01 34.25 35.00 34.25 34.50 2.6M
2023-01-31 33.75 35.00 33.25 34.00 3.5M
2023-01-30 33.25 34.00 33.00 33.50 1.4M
2023-01-27 33.25 33.75 32.25 33.25 3.0M
2023-01-26 34.00 34.25 33.25 33.50 3.0M
2023-01-25 34.25 34.75 34.00 34.00 1.3M
2023-01-24 34.25 34.75 34.25 34.25 0.5M
2023-01-23 33.75 34.50 33.25 34.25 2.8M
2023-01-20 34.50 34.75 33.75 34.00 1.7M
2023-01-19 35.00 36.50 34.75 35.00 6.4M
2023-01-18 35.50 35.50 34.75 35.00 0.6M
2023-01-17 35.00 35.25 34.50 35.25 3.5M
2023-01-16 34.50 35.00 34.25 35.00 2.4M
2023-01-13 35.00 35.00 34.00 34.50 3.2M
2023-01-12 35.00 36.00 34.25 35.25 11.0M
2023-01-11 35.25 35.25 34.50 35.00 8.2M
2023-01-10 34.50 35.00 34.25 34.75 3.4M
2023-01-09 34.50 35.00 34.00 34.50 1.1M
2023-01-06 35.00 35.00 34.25 34.50 0.7M
2023-01-05 35.25 35.75 33.75 35.00 6.1M
2023-01-04 33.50 35.75 32.75 35.75 6.2M
2023-01-03 34.00 34.00 33.00 33.00 0.3M