指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Mudman PCL (MUDm)(MUDm) | 0.94 | 2025-09-26 | 2017-04-11 |
日足K
分足K
|
5.80
2017-04-11
|
0.80
2025-07-30
|
384.7M
2017-04-11
|
0.0M
2019-02-01
|
+30.00%
2019-06-27
|
-18.71%
2025-03-21
|
+23.14%
2019-09
|
-29.09%
2020-03
|
1933 | 34.3% | 40.6% | |
| Prima Marine PCL DRC (PRM_n)(PRM_n) | 7.05 | 2025-09-26 | 2017-09-14 |
日足K
分足K
|
14.10
2017-10-27
|
2.98
2020-03-19
|
222.4M
2021-03-22
|
0.0M
2024-02-13
|
+27.27%
2020-03-06
|
-20.75%
2020-03-04
|
+52.12%
2020-04
|
-25.60%
2018-06
|
1943 | 40.3% | 44.0% | |
| Prima Marine PCL (PRM)(PRM) | 7.05 | 2025-09-26 | 2017-09-14 |
日足K
分足K
|
14.10
2017-10-27
|
2.98
2020-03-19
|
831.2M
2017-09-14
|
0.2M
2018-06-13
|
+27.27%
2020-03-06
|
-20.75%
2020-03-04
|
+52.12%
2020-04
|
-25.60%
2018-06
|
1941 | 40.3% | 43.9% | |
| Sabina PCL (SABINA)(SABINA) | 16.60 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
38.75
2018-09-18
|
13.50
2025-06-23
|
27.2M
2019-07-24
|
0.0M
2015-01-12
|
+10.91%
2018-04-10
|
-16.79%
2018-07-23
|
+19.96%
2018-05
|
-19.30%
2020-02
|
2599 | 38.5% | 43.0% | |
| NEP Realty and Industry PCL (NEP)(NEP) | 0.24 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.90
2015-01-27
|
0.10
2020-03-03
|
128.2M
2021-09-28
|
0.0M
2018-11-28
|
+28.89%
2021-06-18
|
-23.08%
2020-02-05
|
+51.85%
2021-03
|
-36.00%
2020-01
|
2503 | 26.0% | 28.9% | |
| Thai Parcel PCL (TPLm)(TPLm) | 0.72 | 2025-09-26 | 2023-06-30 |
日足K
分足K
|
7.25
2023-06-30
|
0.40
2025-04-08
|
551.5M
2023-06-30
|
0.0M
2025-03-24
|
+30.53%
2024-05-27
|
-16.52%
2024-05-30
|
+20.17%
2024-09
|
-31.56%
2023-07
|
536 | 35.4% | 48.3% | |
| Sun Vending Technology PCL (SVT)(SVT) | 1.48 | 2025-09-26 | 2021-10-05 |
日足K
分足K
|
7.45
2021-10-08
|
1.08
2025-06-24
|
2,129.9M
2021-10-05
|
0.0M
2025-07-16
|
+29.94%
2021-10-05
|
-17.04%
2021-10-08
|
+37.85%
2021-10
|
-21.43%
2023-10
|
955 | 36.2% | 46.5% | |
| Singer Thailand PCL (SINGER)(SINGER) | 7.45 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
59.25
2022-04-26
|
3.62
2020-03-19
|
164.5M
2023-02-20
|
0.0M
2018-11-26
|
+26.15%
2024-07-12
|
-20.74%
2017-04-07
|
+88.61%
2023-08
|
-28.52%
2018-12
|
2600 | 40.0% | 45.4% | |
| Aira Capital PCL (AIRAm)(AIRAm) | 1.25 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3.03
2015-01-30
|
0.71
2020-04-09
|
232.8M
2015-01-29
|
0.0M
2017-08-23
|
+23.33%
2025-01-29
|
-22.02%
2025-03-05
|
+116.00%
2021-03
|
-20.39%
2020-03
|
2394 | 31.5% | 35.8% | |
| Union Petrochemical PCL (UKEMm)(UKEMm) | 0.75 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4.86
2021-08-11
|
0.31
2020-03-24
|
1,181.0M
2021-07-06
|
0.1M
2024-12-04
|
+32.50%
2025-01-23
|
-38.81%
2016-01-11
|
+96.46%
2021-06
|
-32.53%
2016-01
|
2600 | 33.8% | 42.1% | |
| Practical Solution PCL (TPSm)(TPSm) | 3.50 | 2025-09-26 | 2019-11-15 |
日足K
分足K
|
5.65
2024-05-09
|
1.31
2020-03-13
|
183.2M
2022-03-15
|
0.0M
2023-12-08
|
+21.12%
2025-02-21
|
-15.24%
2025-06-23
|
+29.45%
2024-03
|
-24.51%
2022-04
|
1410 | 40.2% | 40.8% | |
| Maketowin Holding Public Co Ltd (MTWm)(MTWm) | 1.26 | 2025-09-26 | 2022-12-06 |
日足K
分足K
|
4.16
2023-06-07
|
0.82
2025-03-25
|
1,066.4M
2022-12-06
|
0.0M
2025-01-24
|
+30.49%
2025-03-26
|
-18.00%
2024-05-07
|
+32.05%
2023-01
|
-25.00%
2024-05
|
673 | 41.0% | 42.3% | |
| Mahachai Hospital PCL (M-CHAI)(M-CHAI) | 23.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
361.00
2016-10-03
|
15.60
2025-06-27
|
1.4M
2022-08-30
|
0.0M
2015-01-06
|
+30.00%
2015-01-14
|
-90.03%
2021-06-28
|
+34.88%
2022-08
|
-90.19%
2021-08
|
2188 | 37.2% | 43.3% | |
| Kingsmen CMTI PCL (Km)(Km) | 1.30 | 2025-09-26 | 2015-12-18 |
日足K
分足K
|
9.27
2015-12-18
|
0.43
2020-03-24
|
367.7M
2021-10-26
|
0.0M
2018-07-16
|
+44.12%
2018-07-02
|
-29.17%
2018-06-29
|
+63.01%
2021-03
|
-30.17%
2023-06
|
2348 | 37.0% | 43.4% | |
| Ichitan Group PCL (ICHI)(ICHI) | 13.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
24.20
2015-02-12
|
2.90
2019-01-04
|
138.2M
2021-03-01
|
0.1M
2018-11-23
|
+14.29%
2020-05-11
|
-19.31%
2018-04-23
|
+46.98%
2020-04
|
-30.38%
2018-05
|
2600 | 37.7% | 46.0% | |
| Sivarom Real Estate PCL (SVRm)(SVRm) | 0.55 | 2025-09-26 | 2023-02-08 |
日足K
分足K
|
3.30
2023-02-08
|
0.46
2025-06-19
|
513.5M
2023-02-08
|
0.0M
2025-06-06
|
+31.15%
2025-03-26
|
-26.44%
2024-09-12
|
+24.72%
2023-05
|
-30.00%
2024-12
|
629 | 32.8% | 44.7% | |
| Assetwise PCL (ASW)(ASW) | 5.50 | 2025-09-26 | 2021-04-28 |
日足K
分足K
|
12.60
2021-04-28
|
4.90
2025-09-04
|
376.6M
2021-04-28
|
0.0M
2025-06-06
|
+9.38%
2025-05-06
|
-10.53%
2025-09-04
|
+10.67%
2022-12
|
-8.14%
2023-04
|
1062 | 30.0% | 31.2% | |
| DCON Products PCL (DCON)(DCON) | 0.28 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2.00
2015-02-20
|
0.23
2020-03-30
|
662.8M
2021-09-10
|
0.0M
2025-07-09
|
+18.37%
2021-03-01
|
-17.24%
2025-04-09
|
+41.18%
2021-03
|
-27.54%
2016-01
|
2600 | 26.1% | 30.4% | |
| Floyd PCL (FLOYDm)(FLOYDm) | 1.12 | 2025-09-26 | 2017-11-01 |
日足K
分足K
|
7.35
2017-11-01
|
0.60
2024-08-20
|
316.6M
2017-11-01
|
0.0M
2023-12-08
|
+30.00%
2021-03-05
|
-13.35%
2021-03-15
|
+38.06%
2021-03
|
-38.71%
2017-11
|
1910 | 35.5% | 41.3% | |
| BCPG PCL (BCPG)(BCPG) | 8.40 | 2025-09-26 | 2016-09-28 |
日足K
分足K
|
28.00
2018-01-12
|
5.05
2024-08-05
|
542.7M
2016-09-28
|
0.4M
2024-01-29
|
+12.77%
2021-01-05
|
-17.24%
2020-03-09
|
+32.79%
2020-04
|
-18.56%
2018-06
|
2178 | 37.9% | 43.4% | |
| Next Capital Plc (NCAP)(NCAP) | 3.40 | 2025-09-26 | 2020-11-09 |
日足K
分足K
|
16.40
2021-05-07
|
1.21
2025-01-17
|
384.2M
2020-11-09
|
0.5M
2024-08-08
|
+37.60%
2020-12-01
|
-23.51%
2021-10-28
|
+79.74%
2020-11
|
-29.67%
2021-10
|
1173 | 40.5% | 50.5% | |
| SVOA PCL (SVOA)(SVOA) | 1.43 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4.74
2022-01-14
|
0.55
2020-03-13
|
673.7M
2021-11-25
|
0.0M
2019-09-20
|
+29.41%
2022-01-11
|
-16.54%
2021-05-06
|
+47.45%
2021-03
|
-25.00%
2024-11
|
2600 | 37.9% | 42.2% | |
| Nice Call PCL (NCPm)(NCPm) | 1.17 | 2025-09-26 | 2024-07-31 |
日足K
分足K
|
2.60
2024-07-31
|
0.97
2025-02-05
|
286.4M
2024-07-31
|
0.0M
2025-06-24
|
+15.91%
2024-10-24
|
-18.81%
2024-07-31
|
+15.91%
2024-10
|
-23.53%
2024-11
|
270 | 38.5% | 45.2% | |
| Birla Carbon Thailand PCL (BCT)(BCT) | 48.00 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
76.75
2024-09-17
|
19.70
2016-02-03
|
1.1M
2016-03-29
|
0.0M
2015-09-25
|
+13.77%
2017-04-25
|
-18.30%
2023-09-05
|
+18.02%
2017-02
|
-20.00%
2023-10
|
2493 | 36.2% | 35.6% | |
| Thai Capital Corporation PCL (TCC)(TCC) | 0.33 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2.46
2015-03-10
|
0.12
2020-03-13
|
739.0M
2021-09-20
|
0.0M
2020-01-24
|
+30.00%
2018-05-31
|
-29.20%
2018-07-03
|
+284.44%
2021-09
|
-38.75%
2018-11
|
2600 | 30.3% | 34.3% | |
| Qualitech PCL (QLTm)(QLTm) | 2.02 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
15.80
2015-09-10
|
1.47
2023-10-31
|
18.7M
2023-11-23
|
0.0M
2016-12-08
|
+30.77%
2023-09-27
|
-30.33%
2023-09-05
|
+67.33%
2022-03
|
-67.74%
2023-10
|
2568 | 35.5% | 39.9% | |
| Bangkok Aviation Fuel Services PCL (BAFS)(BAFS) | 10.10 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
50.50
2017-07-14
|
6.70
2025-04-08
|
29.3M
2021-09-15
|
0.0M
2017-01-30
|
+10.09%
2021-07-09
|
-10.88%
2020-03-06
|
+25.53%
2020-04
|
-26.11%
2024-07
|
2600 | 34.2% | 40.3% | |
| Asian Alliance International PCL (AAI)(AAI) | 5.05 | 2025-09-26 | 2022-11-01 |
日足K
分足K
|
9.40
2022-11-21
|
2.82
2023-08-16
|
932.8M
2022-11-01
|
0.6M
2025-06-20
|
+13.69%
2023-08-09
|
-15.29%
2025-04-08
|
+25.48%
2023-08
|
-23.83%
2023-06
|
698 | 42.1% | 46.0% | |
| Ditto (DITTO)(DITTO) | 13.90 | 2025-09-26 | 2021-05-06 |
日足K
分足K
|
72.50
2022-04-28
|
8.95
2025-06-23
|
210.1M
2021-05-06
|
0.3M
2022-12-27
|
+23.41%
2022-03-16
|
-15.04%
2023-03-15
|
+105.72%
2022-03
|
-25.35%
2023-04
|
1058 | 42.6% | 47.4% | |
| Pacific Pipe PCL (PAP)(PAP) | 2.10 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
8.55
2017-02-23
|
1.31
2025-04-08
|
89.1M
2022-02-23
|
0.0M
2016-01-26
|
+30.53%
2024-07-31
|
-20.00%
2022-02-28
|
+36.00%
2022-02
|
-27.92%
2020-03
|
2597 | 35.9% | 38.8% | |
| Getabec PCL (GTBm)(GTBm) | 0.70 | 2025-09-26 | 2016-03-23 |
日足K
分足K
|
2.18
2016-03-23
|
0.46
2020-03-13
|
990.0M
2016-03-23
|
0.0M
2025-07-09
|
+14.61%
2021-05-25
|
-17.72%
2018-06-06
|
+24.29%
2021-03
|
-18.33%
2020-03
|
2300 | 32.4% | 35.8% | |
| Pylon PCL (PYLON)(PYLON) | 2.16 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
13.60
2015-06-23
|
1.66
2024-08-14
|
28.4M
2017-06-15
|
0.0M
2024-01-26
|
+13.99%
2015-01-19
|
-50.00%
2016-03-22
|
+37.25%
2020-04
|
-50.93%
2016-04
|
2600 | 37.7% | 41.6% | |
| RPCG PCL (RPC)(RPC) | 0.37 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.97
2021-09-03
|
0.22
2025-04-08
|
1,316.6M
2021-08-31
|
0.0M
2020-10-01
|
+29.79%
2019-03-01
|
-17.95%
2020-02-14
|
+117.65%
2021-08
|
-19.67%
2020-02
|
2600 | 29.7% | 37.1% | |
| Charn Issara Development PCL (CI)(CI) | 0.37 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2.33
2015-01-20
|
0.21
2025-07-09
|
374.7M
2022-01-25
|
0.0M
2018-07-10
|
+32.50%
2025-01-24
|
-16.40%
2022-01-21
|
+24.19%
2021-10
|
-35.00%
2020-03
|
2582 | 34.0% | 36.4% | |
| Chic Republic PCL (CHICm)(CHICm) | 0.37 | 2025-09-26 | 2022-07-27 |
日足K
分足K
|
1.20
2022-09-22
|
0.21
2025-06-23
|
2,167.4M
2022-07-27
|
0.0M
2024-10-28
|
+11.83%
2022-09-08
|
-13.33%
2025-05-26
|
+15.00%
2022-09
|
-20.55%
2023-10
|
760 | 31.2% | 34.7% | |
| Veranda Resort PCL (VRANDA)(VRANDA) | 4.50 | 2025-09-26 | 2019-05-03 |
日足K
分足K
|
11.60
2019-05-03
|
4.00
2025-06-25
|
54.8M
2019-05-03
|
0.0M
2020-09-24
|
+7.30%
2020-04-14
|
-9.32%
2020-02-20
|
+32.81%
2020-05
|
-22.02%
2020-01
|
1524 | 31.8% | 38.1% | |
| WICE Logistics PCL (WICE)(WICE) | 3.02 | 2025-09-26 | 2015-07-28 |
日足K
分足K
|
25.25
2022-01-13
|
1.17
2020-03-17
|
838.2M
2015-07-28
|
0.0M
2019-03-19
|
+25.66%
2025-05-20
|
-18.75%
2015-07-28
|
+57.14%
2020-04
|
-25.00%
2022-06
|
2465 | 40.7% | 45.8% | |
| Inoue Rubber Thailand PCL (IRC)(IRC) | 11.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28.50
2017-11-09
|
9.10
2024-07-25
|
4.0M
2020-03-06
|
0.0M
2015-02-06
|
+13.19%
2021-01-29
|
-13.04%
2020-02-26
|
+17.70%
2020-05
|
-33.45%
2020-03
|
2585 | 32.6% | 33.0% | |
| GMM Grammy PCL (GRAMMY)(GRAMMY) | 4.72 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
19.00
2021-05-25
|
3.90
2024-04-30
|
33.9M
2017-08-25
|
0.0M
2018-09-07
|
+30.17%
2024-04-11
|
-25.18%
2025-02-27
|
+58.47%
2021-03
|
-17.39%
2023-10
|
2541 | 33.4% | 38.0% | |
| Thai Union Feedmill PCL (TFM)(TFM) | 5.95 | 2025-09-26 | 2021-10-29 |
日足K
分足K
|
8.40
2021-10-29
|
2.95
2023-11-02
|
579.4M
2021-10-29
|
0.0M
2023-09-28
|
+18.57%
2024-04-04
|
-19.76%
2023-03-24
|
+10.69%
2024-07
|
-14.81%
2022-09
|
937 | 36.7% | 42.0% | |
| Navakij Insurance PCL (NKI)(NKI) | 19.90 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
93.75
2015-03-17
|
15.60
2025-06-17
|
0.2M
2015-10-26
|
0.0M
2024-04-09
|
+50.02%
2015-02-24
|
-32.65%
2015-02-25
|
+34.67%
2018-07
|
-16.19%
2022-04
|
1588 | 36.9% | 38.1% | |
| PP Prime PCL (PPPM)(PPPM) | 0.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
14.50
2017-02-02
|
0.13
2020-09-17
|
356.0M
2021-11-02
|
0.0M
2020-08-25
|
+1,914.67%
2022-04-22
|
-57.04%
2019-03-22
|
+1,344.38%
2022-06
|
-60.83%
2019-04
|
2574 | 30.8% | 40.8% | |
| Fancy Wood Industries PCL (FANCY)(FANCY) | 0.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5.35
2015-03-11
|
0.20
2020-03-13
|
414.7M
2021-10-14
|
0.0M
2025-02-06
|
+29.25%
2016-09-20
|
-27.03%
2020-02-26
|
+72.41%
2015-02
|
-30.68%
2018-03
|
2597 | 34.5% | 41.5% | |
| Chiangmai Rimdoi PCL (CRDm)(CRDm) | 0.40 | 2025-09-26 | 2017-10-05 |
日足K
分足K
|
1.84
2017-10-05
|
0.26
2025-06-19
|
471.1M
2017-10-05
|
0.0M
2019-08-22
|
+30.43%
2024-01-05
|
-15.09%
2020-02-21
|
+48.72%
2021-09
|
-29.09%
2020-03
|
1898 | 26.9% | 33.2% | |
| STC Concrete Products PCL (STCm)(STCm) | 0.40 | 2025-09-26 | 2019-11-29 |
日足K
分足K
|
1.11
2021-04-28
|
0.35
2025-09-01
|
255.4M
2021-09-28
|
0.0M
2024-05-13
|
+18.42%
2025-06-25
|
-23.75%
2020-02-12
|
+27.94%
2021-03
|
-30.14%
2020-03
|
1392 | 30.2% | 31.2% | |
| Sherwood Chemicals PCL (SWCm)(SWCm) | 4.10 | 2025-09-25 | 2015-01-05 |
日足K
分足K
|
13.90
2015-04-23
|
2.50
2025-03-03
|
51.5M
2015-04-17
|
0.0M
2024-05-27
|
+18.45%
2015-03-12
|
-50.00%
2017-01-26
|
+40.51%
2018-09
|
-66.58%
2017-02
|
2574 | 36.9% | 38.5% | |
| LDC Dental PCL (LDCm)(LDCm) | 0.41 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4.32
2015-01-27
|
0.27
2025-08-20
|
159.6M
2016-08-19
|
0.0M
2019-12-27
|
+31.03%
2025-08-28
|
-27.27%
2020-02-11
|
+82.98%
2020-04
|
-33.15%
2022-09
|
2599 | 33.7% | 39.5% | |
| S A F Special Steel PCL (SAFm)(SAFm) | 0.41 | 2025-09-26 | 2023-01-19 |
日足K
分足K
|
4.84
2023-01-19
|
0.35
2025-06-24
|
979.3M
2023-01-19
|
0.0M
2025-07-25
|
+18.75%
2023-03-13
|
-17.19%
2024-05-31
|
+31.37%
2024-09
|
-31.34%
2024-07
|
643 | 35.9% | 39.0% | |
| POSCO Thainox PCL (INOX)(INOX) | 0.42 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3.00
2017-02-23
|
0.28
2020-03-13
|
1,902.7M
2022-03-09
|
0.0M
2015-07-10
|
+29.81%
2021-04-02
|
-20.00%
2021-02-16
|
+58.93%
2016-12
|
-23.33%
2020-02
|
2585 | 32.2% | 38.6% | |
| Dhouse Pattana Plc (DHOUSEm)(DHOUSEm) | 0.43 | 2025-09-26 | 2020-10-26 |
日足K
分足K
|
1.55
2021-08-06
|
0.37
2025-08-19
|
727.9M
2020-10-26
|
0.0M
2025-08-18
|
+16.88%
2021-02-16
|
-12.38%
2022-03-29
|
+32.79%
2021-02
|
-23.89%
2022-05
|
1183 | 34.4% | 33.4% | |