TTCL PCL (TTCL)

TTCL
🏛️ タイ →
0.89
最終更新: 2025-09-29
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 4.46 4.52 4.46 4.52 1.2M
2021-12-29 4.42 4.48 4.40 4.46 0.4M
2021-12-28 4.36 4.50 4.36 4.40 1.4M
2021-12-27 4.42 4.42 4.36 4.38 1.6M
2021-12-24 4.44 4.46 4.40 4.44 1.6M
2021-12-23 4.46 4.50 4.40 4.48 2.2M
2021-12-22 4.48 4.52 4.46 4.46 1.4M
2021-12-21 4.52 4.54 4.44 4.48 2.7M
2021-12-20 4.66 4.66 4.44 4.48 6.3M
2021-12-17 4.68 4.72 4.60 4.68 5.5M
2021-12-16 4.76 4.78 4.64 4.68 7.2M
2021-12-15 4.58 4.80 4.58 4.74 12.2M
2021-12-14 4.58 4.60 4.52 4.58 1.2M
2021-12-13 4.52 4.72 4.52 4.58 3.7M
2021-12-09 4.70 4.70 4.60 4.62 0.6M
2021-12-08 4.68 4.74 4.62 4.64 1.4M
2021-12-07 4.54 4.70 4.54 4.66 2.5M
2021-12-03 4.56 4.62 4.52 4.52 1.2M
2021-12-02 4.58 4.64 4.52 4.54 3.3M
2021-12-01 4.52 4.64 4.46 4.62 5.1M
2021-11-30 4.60 4.68 4.44 4.46 5.4M
2021-11-29 4.56 4.60 4.48 4.52 3.6M
2021-11-26 4.78 4.78 4.56 4.60 9.3M
2021-11-25 4.72 4.86 4.70 4.80 15.6M
2021-11-24 4.68 4.70 4.64 4.68 3.3M
2021-11-23 4.60 4.80 4.58 4.70 19.0M
2021-11-22 4.52 4.56 4.50 4.56 0.6M
2021-11-19 4.58 4.58 4.50 4.50 1.1M
2021-11-18 4.46 4.60 4.46 4.58 1.9M
2021-11-17 4.48 4.50 4.44 4.46 1.9M
2021-11-16 4.40 4.62 4.38 4.46 4.7M
2021-11-15 4.40 4.40 4.34 4.38 0.6M
2021-11-12 4.36 4.38 4.34 4.36 0.4M
2021-11-11 4.30 4.38 4.28 4.36 0.5M
2021-11-10 4.32 4.34 4.30 4.30 0.4M
2021-11-09 4.28 4.34 4.28 4.32 0.4M
2021-11-08 4.26 4.34 4.26 4.26 0.4M
2021-11-05 4.36 4.36 4.26 4.26 0.4M
2021-11-04 4.22 4.34 4.20 4.30 0.8M
2021-11-03 4.24 4.26 4.20 4.20 0.9M
2021-11-02 4.38 4.40 4.22 4.26 3.5M
2021-11-01 4.46 4.48 4.34 4.36 1.3M
2021-10-29 4.42 4.46 4.40 4.44 1.4M
2021-10-28 4.46 4.50 4.42 4.42 2.0M
2021-10-27 4.54 4.56 4.48 4.48 1.0M
2021-10-26 4.60 4.60 4.52 4.52 0.9M
2021-10-25 4.68 4.68 4.52 4.56 2.7M
2021-10-21 4.70 4.70 4.62 4.64 1.5M
2021-10-20 4.54 4.72 4.54 4.68 5.5M
2021-10-19 4.58 4.62 4.54 4.54 2.3M
2021-10-18 4.64 4.64 4.58 4.58 2.5M
2021-10-15 4.70 4.76 4.56 4.58 12.2M
2021-10-14 4.54 4.70 4.54 4.62 4.5M
2021-10-12 4.42 4.56 4.42 4.52 2.2M
2021-10-11 4.48 4.52 4.44 4.46 1.1M
2021-10-08 4.52 4.54 4.46 4.48 1.5M
2021-10-07 4.42 4.52 4.42 4.50 3.0M
2021-10-06 4.36 4.46 4.36 4.40 2.2M
2021-10-05 4.64 4.68 4.38 4.38 11.6M
2021-10-04 4.70 4.70 4.64 4.66 1.1M
2021-10-01 4.64 4.70 4.60 4.68 2.1M
2021-09-30 4.68 4.74 4.62 4.64 2.9M
2021-09-29 4.60 4.74 4.60 4.68 3.8M
2021-09-28 4.70 4.70 4.60 4.60 2.8M
2021-09-27 4.70 4.78 4.62 4.68 3.3M
2021-09-23 4.90 4.94 4.72 4.72 7.0M
2021-09-22 4.76 4.88 4.72 4.88 5.1M
2021-09-21 4.66 4.76 4.60 4.74 3.7M
2021-09-20 4.72 4.80 4.62 4.66 6.7M
2021-09-17 4.86 4.90 4.60 4.70 9.3M
2021-09-16 4.90 5.05 4.80 4.84 13.9M
2021-09-15 4.86 4.98 4.84 4.90 9.4M
2021-09-14 5.10 5.20 4.80 4.82 31.1M
2021-09-13 4.58 5.05 4.58 5.00 64.1M
2021-09-10 4.42 4.46 4.34 4.44 2.2M
2021-09-09 4.48 4.50 4.40 4.44 2.0M
2021-09-08 4.52 4.58 4.36 4.46 8.1M
2021-09-07 4.60 4.68 4.54 4.54 4.1M
2021-09-06 4.60 4.64 4.52 4.62 6.4M
2021-09-03 4.76 4.78 4.58 4.64 9.2M
2021-09-02 4.74 4.86 4.72 4.76 11.5M
2021-09-01 4.64 4.80 4.62 4.74 16.5M
2021-08-31 4.66 4.80 4.62 4.64 27.7M
2021-08-30 4.52 4.76 4.46 4.66 49.9M
2021-08-27 4.36 4.46 4.32 4.40 22.8M
2021-08-26 4.36 4.36 4.30 4.34 4.6M
2021-08-25 4.36 4.48 4.26 4.34 31.0M
2021-08-24 4.36 4.40 4.26 4.32 25.0M
2021-08-23 4.12 4.36 4.06 4.36 62.7M
2021-08-20 4.08 4.14 4.04 4.06 5.6M
2021-08-19 4.08 4.18 4.02 4.04 16.6M
2021-08-18 3.88 4.26 3.82 4.10 41.1M
2021-08-17 3.84 3.94 3.78 3.82 3.4M
2021-08-16 3.74 3.76 3.70 3.76 1.0M
2021-08-13 3.80 3.86 3.70 3.70 2.3M
2021-08-11 3.88 3.94 3.82 3.82 1.7M
2021-08-10 3.78 4.00 3.76 3.86 3.1M
2021-08-09 3.78 3.82 3.76 3.78 1.1M
2021-08-06 3.84 3.84 3.74 3.80 0.4M
2021-08-05 3.86 3.86 3.78 3.78 0.5M
2021-08-04 3.78 3.88 3.78 3.84 1.3M
2021-08-03 3.70 3.84 3.70 3.82 1.5M
2021-08-02 3.66 3.74 3.66 3.68 1.1M
2021-07-30 3.88 3.90 3.68 3.72 4.2M
2021-07-29 3.90 3.94 3.88 3.88 0.9M
2021-07-27 4.00 4.00 3.88 3.94 1.3M
2021-07-23 4.06 4.06 3.94 3.98 1.0M
2021-07-22 3.98 4.02 3.98 4.00 0.5M
2021-07-21 3.98 4.00 3.96 3.96 1.4M
2021-07-20 4.08 4.10 3.94 3.96 2.0M
2021-07-19 4.12 4.12 4.04 4.08 1.4M
2021-07-16 4.30 4.32 4.16 4.16 5.6M
2021-07-15 4.14 4.22 4.12 4.18 1.4M
2021-07-14 4.06 4.12 4.04 4.12 0.5M
2021-07-13 3.94 4.14 3.94 4.06 2.7M
2021-07-12 3.92 4.00 3.90 3.94 0.8M
2021-07-09 3.80 3.96 3.78 3.92 1.9M
2021-07-08 4.34 4.34 3.86 3.86 9.1M
2021-07-07 4.54 4.54 4.34 4.34 5.3M
2021-07-06 4.46 4.54 4.46 4.50 0.4M
2021-07-05 4.52 4.54 4.46 4.46 1.0M
2021-07-02 4.54 4.58 4.52 4.52 0.6M
2021-07-01 4.52 4.60 4.52 4.56 1.6M
2021-06-30 4.50 4.56 4.50 4.52 2.3M
2021-06-29 4.40 4.52 4.40 4.48 1.9M
2021-06-28 4.42 4.46 4.40 4.42 0.9M
2021-06-25 4.54 4.54 4.44 4.46 1.7M
2021-06-24 4.56 4.58 4.44 4.46 3.1M
2021-06-23 4.52 4.66 4.46 4.54 6.6M
2021-06-22 4.46 4.56 4.44 4.48 3.4M
2021-06-21 4.40 4.52 4.36 4.50 3.7M
2021-06-18 4.68 4.70 4.44 4.46 13.1M
2021-06-17 4.84 4.90 4.64 4.64 6.0M
2021-06-16 4.92 4.92 4.86 4.86 3.6M
2021-06-15 4.92 4.94 4.86 4.88 4.1M
2021-06-14 4.96 5.00 4.90 4.92 4.9M
2021-06-11 4.98 5.05 4.94 4.94 3.6M
2021-06-10 4.98 5.05 4.94 4.98 6.3M
2021-06-09 4.96 5.00 4.92 4.94 3.4M
2021-06-08 4.96 5.05 4.94 4.96 5.0M
2021-06-07 5.00 5.05 4.94 4.94 5.5M
2021-06-04 5.00 5.05 4.96 4.96 6.5M
2021-06-02 4.96 5.10 4.96 4.98 8.9M
2021-06-01 5.10 5.10 4.90 4.90 11.4M
2021-05-31 5.10 5.30 4.96 5.05 14.1M
2021-05-28 5.10 5.25 5.00 5.10 7.8M
2021-05-27 5.05 5.10 5.00 5.05 2.8M
2021-05-25 5.00 5.05 4.98 5.00 0.9M
2021-05-24 5.05 5.10 4.98 5.00 1.7M
2021-05-21 5.15 5.15 5.00 5.00 2.5M
2021-05-20 5.05 5.25 4.98 5.10 5.8M
2021-05-19 4.98 5.10 4.94 5.00 2.8M
2021-05-18 4.88 5.05 4.86 4.98 7.8M
2021-05-17 5.10 5.15 4.86 4.86 6.8M
2021-05-14 5.20 5.20 5.05 5.10 4.6M
2021-05-13 5.45 5.60 4.92 5.30 9.3M
2021-05-12 5.65 5.75 5.60 5.65 1.9M
2021-05-11 5.80 5.90 5.55 5.65 6.7M
2021-05-10 6.10 6.10 5.80 5.85 7.5M
2021-05-07 5.70 6.00 5.70 5.95 7.1M
2021-05-06 5.70 5.75 5.60 5.70 2.0M
2021-05-05 5.80 5.85 5.60 5.70 4.7M
2021-04-30 5.90 5.90 5.80 5.85 1.3M
2021-04-29 5.85 5.95 5.80 5.90 2.1M
2021-04-28 5.80 5.85 5.75 5.85 2.5M
2021-04-27 5.95 5.95 5.70 5.75 4.1M
2021-04-26 5.85 5.95 5.75 5.85 3.6M
2021-04-23 5.65 5.80 5.65 5.75 5.3M
2021-04-22 6.20 6.20 5.80 5.80 9.8M
2021-04-21 5.85 6.35 5.75 6.15 15.9M
2021-04-20 5.85 5.85 5.75 5.75 2.6M
2021-04-19 5.60 5.90 5.60 5.85 3.2M
2021-04-16 5.65 5.65 5.45 5.60 2.8M
2021-04-12 5.80 5.85 5.65 5.65 5.5M
2021-04-09 5.90 6.00 5.85 5.90 3.7M
2021-04-08 5.90 6.05 5.75 5.95 5.3M
2021-04-07 6.20 6.20 5.60 5.90 14.9M
2021-04-05 6.50 6.75 6.25 6.25 22.5M
2021-04-02 6.20 6.50 6.20 6.45 24.8M
2021-04-01 6.15 6.35 6.10 6.15 6.4M
2021-03-31 6.35 6.40 6.10 6.15 15.1M
2021-03-30 5.95 6.35 5.90 6.30 21.0M
2021-03-29 5.90 6.05 5.85 5.90 3.5M
2021-03-26 6.10 6.10 5.85 5.90 4.7M
2021-03-25 6.15 6.25 6.00 6.05 7.2M
2021-03-24 6.00 6.30 6.00 6.15 22.6M
2021-03-23 5.70 6.10 5.65 6.10 28.8M
2021-03-22 5.60 5.70 5.50 5.65 2.5M
2021-03-19 5.70 5.70 5.55 5.60 2.1M
2021-03-18 5.50 5.70 5.45 5.70 4.3M
2021-03-17 5.60 5.60 5.45 5.50 2.9M
2021-03-16 5.80 5.80 5.55 5.60 2.6M
2021-03-15 5.70 5.75 5.65 5.75 1.3M
2021-03-12 5.60 5.80 5.55 5.75 3.5M
2021-03-11 5.75 5.75 5.60 5.60 2.0M
2021-03-10 5.55 5.80 5.45 5.70 4.3M
2021-03-09 5.60 5.65 5.45 5.50 4.1M
2021-03-08 5.80 5.80 5.55 5.60 5.4M
2021-03-05 5.95 6.00 5.75 5.85 4.5M
2021-03-04 6.10 6.15 5.95 6.00 3.8M
2021-03-03 6.10 6.20 6.05 6.10 2.5M
2021-03-02 6.20 6.20 5.95 6.05 7.2M
2021-03-01 6.30 6.35 6.05 6.30 7.7M
2021-02-25 6.00 6.35 5.95 6.25 17.2M
2021-02-24 5.70 6.00 5.65 5.90 5.3M
2021-02-23 5.65 5.75 5.65 5.65 0.9M
2021-02-22 6.00 6.00 5.55 5.70 3.0M
2021-02-19 6.05 6.10 5.85 5.95 3.5M
2021-02-18 5.70 6.05 5.65 6.00 4.3M
2021-02-17 5.70 5.80 5.60 5.70 1.5M
2021-02-16 5.90 5.90 5.75 5.75 2.1M
2021-02-15 5.90 5.95 5.80 5.90 2.6M
2021-02-11 5.95 6.05 5.80 5.95 2.3M
2021-02-10 6.10 6.20 5.95 5.95 4.1M
2021-02-09 5.75 6.20 5.75 6.10 11.6M
2021-02-08 5.60 5.85 5.60 5.70 6.1M
2021-02-05 5.55 5.70 5.45 5.65 5.7M
2021-02-04 5.55 5.70 5.40 5.45 5.3M
2021-02-03 5.45 5.85 5.40 5.60 12.6M
2021-02-02 5.55 5.60 5.35 5.45 6.7M
2021-02-01 5.65 5.65 5.00 5.35 16.5M
2021-01-29 6.10 6.20 5.90 5.95 3.7M
2021-01-28 6.15 6.35 6.05 6.05 3.8M
2021-01-27 6.30 6.40 6.20 6.30 4.9M
2021-01-26 6.10 6.45 6.10 6.40 11.9M
2021-01-25 6.05 6.15 5.85 6.15 8.7M
2021-01-22 6.35 6.35 5.85 5.95 19.0M
2021-01-21 7.45 7.45 6.20 6.25 52.2M
2021-01-20 7.70 8.10 7.40 7.55 27.2M
2021-01-19 7.40 7.50 7.20 7.30 5.0M
2021-01-18 7.15 7.45 7.10 7.30 9.6M
2021-01-15 7.10 7.30 7.00 7.05 6.2M
2021-01-14 7.15 7.20 6.95 7.05 5.5M
2021-01-13 7.25 7.35 6.80 7.10 9.1M
2021-01-12 7.10 7.35 7.00 7.25 7.5M
2021-01-11 6.70 7.30 6.65 7.10 19.1M
2021-01-08 6.70 6.70 6.40 6.60 5.8M
2021-01-07 6.65 6.75 6.45 6.60 6.9M
2021-01-06 6.50 6.65 6.15 6.40 9.5M
2021-01-05 5.50 7.00 5.50 6.40 44.7M
2021-01-04 4.78 5.60 4.78 5.55 22.3M