AAPICO Hitech PCL (AH)

AH
🏛️ 태국 →
13.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 26.75 27.25 26.75 27.00 0.7M
2021-12-29 27.00 27.25 26.50 26.75 1.5M
2021-12-28 28.50 28.50 27.25 27.25 3.8M
2021-12-27 27.50 28.50 26.75 28.50 3.2M
2021-12-24 27.75 27.75 26.75 27.25 2.1M
2021-12-23 27.00 27.75 27.00 27.50 3.1M
2021-12-22 27.25 27.25 26.75 26.75 1.6M
2021-12-21 27.00 28.00 26.75 27.00 4.8M
2021-12-20 26.75 27.25 26.50 26.75 1.6M
2021-12-17 27.75 28.00 26.50 27.25 3.4M
2021-12-16 27.50 27.75 26.50 27.75 3.4M
2021-12-15 26.50 28.00 26.25 27.50 9.6M
2021-12-14 24.70 26.00 24.60 26.00 3.0M
2021-12-13 25.25 25.75 24.50 24.60 2.9M
2021-12-09 25.50 25.50 25.00 25.25 0.7M
2021-12-08 26.25 26.25 25.00 25.25 2.5M
2021-12-07 25.50 26.25 25.00 26.00 3.9M
2021-12-03 24.70 25.50 24.50 25.25 6.2M
2021-12-02 24.80 25.25 24.20 24.40 6.2M
2021-12-01 24.10 24.90 23.70 24.80 6.5M
2021-11-30 23.50 24.30 23.40 23.80 7.3M
2021-11-29 23.20 23.90 23.00 23.20 3.3M
2021-11-26 24.00 24.00 23.00 23.30 6.1M
2021-11-25 24.20 24.50 24.10 24.20 1.4M
2021-11-24 24.20 24.50 24.00 24.20 2.5M
2021-11-23 24.60 24.80 23.80 24.10 5.3M
2021-11-22 23.70 24.60 23.50 24.60 13.2M
2021-11-19 22.80 23.80 22.80 23.60 11.3M
2021-11-18 22.70 22.80 22.50 22.70 2.2M
2021-11-17 22.30 22.40 22.10 22.40 2.2M
2021-11-16 22.20 22.80 22.00 22.30 5.9M
2021-11-15 22.10 22.20 21.80 21.90 1.9M
2021-11-12 21.80 22.60 21.70 21.90 5.6M
2021-11-11 21.80 21.90 21.60 21.70 1.2M
2021-11-10 21.80 21.90 21.30 21.90 2.2M
2021-11-09 22.00 22.10 21.70 21.80 1.1M
2021-11-08 22.00 22.00 21.80 21.80 1.0M
2021-11-05 22.10 22.10 21.70 21.80 0.9M
2021-11-04 22.10 22.10 21.70 22.00 1.8M
2021-11-03 21.70 22.40 21.50 21.70 4.3M
2021-11-02 21.50 21.90 21.20 21.50 1.8M
2021-11-01 21.60 22.50 21.20 21.40 8.3M
2021-10-29 21.00 21.40 20.80 21.20 1.3M
2021-10-28 21.30 21.30 20.80 20.90 1.5M
2021-10-27 21.50 21.80 21.30 21.30 2.6M
2021-10-26 21.40 21.50 21.20 21.30 1.0M
2021-10-25 21.50 21.60 21.10 21.30 1.4M
2021-10-21 20.60 21.50 20.60 21.50 3.4M
2021-10-20 20.70 20.80 20.50 20.70 0.5M
2021-10-19 21.00 21.10 20.60 20.70 0.9M
2021-10-18 20.80 21.20 20.70 21.00 1.1M
2021-10-15 20.80 21.00 20.70 20.80 0.6M
2021-10-14 20.70 21.10 20.70 20.80 1.1M
2021-10-12 20.80 21.00 20.50 20.80 1.2M
2021-10-11 20.50 21.20 20.50 20.80 2.9M
2021-10-08 20.40 20.70 20.40 20.50 1.4M
2021-10-07 20.00 20.50 20.00 20.30 1.4M
2021-10-06 20.00 20.10 19.80 19.80 4.0M
2021-10-05 20.60 20.60 19.90 20.20 5.4M
2021-10-04 20.90 20.90 20.60 20.60 1.0M
2021-10-01 20.70 20.90 20.70 20.70 0.7M
2021-09-30 21.40 21.40 20.60 20.80 1.5M
2021-09-29 20.60 21.40 20.60 21.20 2.4M
2021-09-28 20.70 20.90 20.60 20.60 1.2M
2021-09-27 21.00 21.00 20.70 20.70 1.9M
2021-09-23 21.30 21.30 20.50 20.90 3.0M
2021-09-22 21.10 21.40 21.00 21.20 1.0M
2021-09-21 21.10 21.20 20.90 21.20 0.8M
2021-09-20 21.40 21.70 21.10 21.10 2.6M
2021-09-17 21.30 21.40 21.00 21.40 1.4M
2021-09-16 21.10 21.20 21.00 21.10 1.1M
2021-09-15 21.00 21.30 20.90 21.10 1.2M
2021-09-14 21.10 21.20 20.90 20.90 0.9M
2021-09-13 21.30 21.30 20.60 20.90 3.6M
2021-09-10 21.20 21.40 20.90 21.30 2.1M
2021-09-09 21.40 21.40 21.10 21.10 1.4M
2021-09-08 21.20 21.50 20.80 21.40 1.8M
2021-09-07 21.60 21.80 21.20 21.20 2.2M
2021-09-06 22.00 22.00 21.50 21.60 1.6M
2021-09-03 21.60 22.10 21.50 21.90 1.7M
2021-09-02 21.60 21.70 21.30 21.60 2.1M
2021-09-01 22.30 22.50 21.30 21.40 8.9M
2021-08-31 22.80 22.80 22.20 22.40 2.8M
2021-08-30 22.50 22.80 22.50 22.80 1.8M
2021-08-27 23.00 23.20 22.80 22.90 3.1M
2021-08-26 23.10 23.10 22.80 23.00 2.2M
2021-08-25 23.10 23.20 22.70 23.00 3.1M
2021-08-24 21.90 22.90 21.80 22.90 4.4M
2021-08-23 22.10 22.40 21.80 21.90 2.8M
2021-08-20 22.20 22.40 21.70 21.90 3.0M
2021-08-19 21.90 22.50 21.90 22.10 1.9M
2021-08-18 23.10 23.10 21.80 21.90 7.1M
2021-08-17 23.30 23.40 22.70 22.80 2.3M
2021-08-16 22.90 23.80 22.70 23.50 1.8M
2021-08-13 25.75 25.75 22.60 23.10 8.7M
2021-08-11 25.00 26.00 24.90 25.50 3.6M
2021-08-10 25.00 25.25 24.60 24.90 3.1M
2021-08-09 24.70 25.25 24.30 24.90 3.2M
2021-08-06 24.20 25.25 23.90 24.70 8.6M
2021-08-05 23.80 24.20 23.60 23.90 4.4M
2021-08-04 22.10 24.20 21.90 24.10 9.8M
2021-08-03 21.30 22.30 21.30 22.00 2.5M
2021-08-02 21.00 21.50 20.70 21.40 1.1M
2021-07-30 21.50 21.50 20.60 21.00 2.4M
2021-07-29 21.80 21.90 21.30 21.40 1.2M
2021-07-27 22.30 22.40 21.70 21.90 1.5M
2021-07-23 22.00 22.70 21.90 22.10 3.5M
2021-07-22 21.70 22.00 21.50 21.80 1.0M
2021-07-21 21.80 22.00 21.30 21.50 1.7M
2021-07-20 22.30 22.40 21.60 21.70 2.6M
2021-07-19 22.50 22.80 22.40 22.60 1.2M
2021-07-16 23.10 23.20 22.60 22.90 1.5M
2021-07-15 23.40 23.50 23.10 23.10 2.6M
2021-07-14 22.80 23.30 22.70 23.10 7.0M
2021-07-13 21.30 22.50 21.20 22.50 3.8M
2021-07-12 21.10 21.50 21.00 21.20 1.4M
2021-07-09 20.90 21.70 20.90 21.10 2.1M
2021-07-08 20.30 21.00 19.80 21.00 5.1M
2021-07-07 21.70 21.70 20.60 20.60 3.7M
2021-07-06 21.90 22.20 21.70 21.70 1.4M
2021-07-05 22.10 22.20 21.80 21.80 0.8M
2021-07-02 22.60 22.70 22.00 22.20 1.1M
2021-07-01 22.60 22.90 22.50 22.60 1.0M
2021-06-30 22.90 22.90 22.40 22.50 0.8M
2021-06-29 22.80 23.00 22.50 22.60 0.8M
2021-06-28 22.90 22.90 22.40 22.80 1.2M
2021-06-25 23.20 23.60 22.60 23.00 7.8M
2021-06-24 21.90 22.90 21.40 22.90 5.9M
2021-06-23 22.40 22.50 21.60 21.60 1.9M
2021-06-22 22.30 22.50 22.20 22.40 1.2M
2021-06-21 22.20 23.00 22.10 22.20 3.6M
2021-06-18 23.10 23.50 22.80 23.00 2.4M
2021-06-17 23.10 23.40 23.00 23.30 1.6M
2021-06-16 23.40 23.50 22.90 23.30 1.8M
2021-06-15 23.00 23.60 22.90 23.60 1.5M
2021-06-14 23.40 23.50 22.90 23.10 1.6M
2021-06-11 23.60 23.80 23.40 23.50 1.2M
2021-06-10 24.00 24.10 23.40 23.70 2.8M
2021-06-09 24.40 24.50 23.90 24.00 1.9M
2021-06-08 24.20 24.50 23.90 24.30 3.4M
2021-06-07 23.00 24.20 22.90 24.20 6.0M
2021-06-04 22.90 23.20 22.80 23.00 2.4M
2021-06-02 23.00 23.20 22.70 22.90 3.4M
2021-06-01 23.00 23.50 22.90 23.00 3.1M
2021-05-31 23.10 23.20 22.70 22.90 2.5M
2021-05-28 23.40 23.70 23.30 23.40 1.4M
2021-05-27 23.20 23.60 23.20 23.30 2.0M
2021-05-25 23.40 23.40 22.80 23.00 3.2M
2021-05-24 24.80 24.90 22.70 23.00 11.5M
2021-05-21 25.75 25.75 24.40 24.80 3.5M
2021-05-20 26.50 26.50 25.25 25.25 1.9M
2021-05-19 25.00 26.50 25.00 26.25 4.9M
2021-05-18 27.00 27.25 24.70 24.70 10.2M
2021-05-17 24.60 24.80 23.50 24.60 2.4M
2021-05-14 24.90 25.25 24.10 24.90 2.5M
2021-05-13 24.80 25.00 23.00 24.40 2.8M
2021-05-12 25.00 25.00 24.60 25.00 1.1M
2021-05-11 24.90 25.25 24.60 25.00 1.2M
2021-05-10 25.50 25.50 24.70 25.00 1.6M
2021-05-07 24.60 25.50 24.60 25.25 2.7M
2021-05-06 24.30 24.60 23.80 24.50 1.4M
2021-05-05 23.80 24.60 23.80 24.20 2.1M
2021-04-30 23.90 24.10 23.50 23.80 0.9M
2021-04-29 24.40 24.40 23.80 24.00 0.9M
2021-04-28 23.40 24.80 23.40 24.10 3.6M
2021-04-27 23.70 24.10 23.10 23.50 2.3M
2021-04-26 21.60 24.00 21.40 24.00 7.7M
2021-04-23 20.80 21.40 20.80 21.10 3.2M
2021-04-22 20.90 21.20 20.50 20.50 0.8M
2021-04-21 20.70 21.00 20.60 20.80 0.7M
2021-04-20 20.60 21.00 20.40 20.70 1.3M
2021-04-19 20.10 20.60 19.90 20.60 0.9M
2021-04-16 19.50 20.10 19.30 20.00 1.7M
2021-04-12 20.10 20.10 19.60 19.70 1.7M
2021-04-09 20.80 20.80 20.10 20.20 1.8M
2021-04-08 20.30 20.80 20.10 20.70 2.0M
2021-04-07 20.40 20.60 19.90 20.40 1.7M
2021-04-05 20.90 20.90 20.10 20.50 1.3M
2021-04-02 21.00 21.10 20.40 20.80 1.5M
2021-04-01 21.50 21.50 20.90 20.90 2.3M
2021-03-31 21.30 21.80 21.30 21.50 0.8M
2021-03-30 21.80 21.80 21.50 21.50 0.3M
2021-03-29 21.90 22.10 21.50 21.60 0.9M
2021-03-26 21.40 22.30 21.30 21.70 5.8M
2021-03-25 21.40 21.60 21.20 21.30 1.3M
2021-03-24 21.00 21.50 20.80 21.10 1.0M
2021-03-23 21.70 21.80 21.30 21.40 1.5M
2021-03-22 22.10 22.10 21.10 21.60 3.3M
2021-03-19 21.60 22.30 21.40 22.20 3.5M
2021-03-18 21.80 21.80 21.00 21.40 3.6M
2021-03-17 20.00 21.50 19.90 21.40 8.4M
2021-03-16 19.10 19.90 18.80 19.90 4.6M
2021-03-15 19.20 19.20 18.50 18.80 3.8M
2021-03-12 17.36 18.27 17.36 18.00 8.7M
2021-03-11 17.46 17.55 17.18 17.27 1.4M
2021-03-10 17.18 17.46 17.09 17.36 2.3M
2021-03-09 17.18 17.36 17.09 17.27 2.6M
2021-03-08 17.82 17.82 17.36 17.36 1.6M
2021-03-05 17.91 17.91 17.64 17.73 1.6M
2021-03-04 17.64 17.91 17.55 17.91 2.9M
2021-03-03 17.18 17.82 17.00 17.55 4.2M
2021-03-02 17.91 17.91 17.09 17.18 5.6M
2021-03-01 17.55 17.82 17.27 17.82 1.4M
2021-02-25 17.82 17.91 17.55 17.82 1.5M
2021-02-24 17.73 17.82 17.36 17.55 1.1M
2021-02-23 18.36 18.46 17.00 17.64 6.4M
2021-02-22 18.91 19.09 18.18 18.27 4.4M
2021-02-19 18.27 18.82 18.27 18.55 3.6M
2021-02-18 18.46 18.64 18.00 18.18 1.9M
2021-02-17 18.18 18.82 18.00 18.55 3.1M
2021-02-16 18.46 18.64 17.82 18.18 3.6M
2021-02-15 18.73 18.73 18.27 18.46 1.4M
2021-02-11 18.82 18.91 18.64 18.64 0.7M
2021-02-10 19.46 19.46 18.73 18.73 4.4M
2021-02-09 18.64 19.27 18.46 19.27 4.8M
2021-02-08 18.91 19.00 18.27 18.46 2.9M
2021-02-05 18.91 19.00 18.55 18.82 1.4M
2021-02-04 18.46 18.91 18.27 18.73 2.9M
2021-02-03 18.82 19.27 18.64 18.64 5.0M
2021-02-02 18.09 19.18 17.91 18.73 15.0M
2021-02-01 17.82 18.36 17.55 17.82 8.3M
2021-01-29 17.27 18.36 17.09 18.00 13.2M
2021-01-28 17.18 17.36 16.91 16.91 2.7M
2021-01-27 17.64 17.91 17.36 17.55 2.9M
2021-01-26 16.73 17.64 16.73 17.64 6.0M
2021-01-25 17.09 17.09 16.36 16.46 3.3M
2021-01-22 17.18 17.46 16.91 17.00 2.6M
2021-01-21 17.91 18.55 17.09 17.09 12.5M
2021-01-20 18.09 18.27 17.55 17.64 9.2M
2021-01-19 16.73 18.00 16.73 17.91 15.3M
2021-01-18 16.73 17.09 16.64 16.64 2.3M
2021-01-15 17.36 17.36 16.73 16.82 7.1M
2021-01-14 15.82 17.46 15.64 17.18 13.0M
2021-01-13 15.91 16.27 15.73 15.73 1.6M
2021-01-12 16.00 16.27 15.91 15.91 0.7M
2021-01-11 16.09 16.36 16.00 16.00 0.9M
2021-01-08 16.36 16.36 15.91 16.36 0.9M
2021-01-07 16.55 16.64 16.09 16.18 1.2M
2021-01-06 15.91 16.73 15.91 16.36 3.1M
2021-01-05 15.73 16.09 15.73 15.91 1.4M
2021-01-04 16.09 16.09 15.46 15.64 2.3M