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
2023-12-28 27.75 28.00 27.50 28.00 0.9M
2023-12-27 27.25 28.25 27.25 27.75 1.4M
2023-12-26 27.50 27.50 27.00 27.25 0.4M
2023-12-25 27.00 27.50 27.00 27.50 0.3M
2023-12-22 27.50 27.50 26.75 27.00 0.8M
2023-12-21 27.00 27.75 26.75 27.50 0.8M
2023-12-20 27.00 27.50 26.75 27.00 2.4M
2023-12-19 27.25 27.75 26.75 27.00 2.1M
2023-12-18 27.75 27.75 27.00 27.50 1.4M
2023-12-15 27.75 28.00 27.50 27.75 1.1M
2023-12-14 27.25 27.75 27.00 27.50 1.9M
2023-12-13 26.25 27.25 26.00 26.75 2.5M
2023-12-12 26.75 27.00 26.00 26.25 2.2M
2023-12-08 27.50 27.50 26.50 26.50 2.3M
2023-12-07 27.50 27.75 27.00 27.25 0.8M
2023-12-06 27.00 28.00 27.00 27.75 0.7M
2023-12-04 27.50 27.50 26.50 27.00 1.4M
2023-12-01 27.25 27.75 27.25 27.50 0.6M
2023-11-30 27.50 27.75 27.00 27.25 1.8M
2023-11-29 28.00 28.00 27.25 27.25 1.6M
2023-11-28 28.25 28.50 27.75 27.75 1.5M
2023-11-27 28.50 28.50 27.50 27.75 2.5M
2023-11-24 29.00 29.00 28.25 28.50 1.0M
2023-11-23 28.75 29.25 28.50 29.00 1.0M
2023-11-22 28.75 29.00 28.50 28.75 0.6M
2023-11-21 29.25 29.25 28.25 28.50 2.4M
2023-11-20 29.00 29.25 28.75 29.00 0.8M
2023-11-17 29.75 30.00 28.75 29.25 1.5M
2023-11-16 30.00 30.25 29.00 29.75 0.7M
2023-11-15 30.00 30.25 29.75 30.25 0.6M
2023-11-14 30.25 30.25 29.25 29.50 0.7M
2023-11-13 29.75 30.25 29.25 30.25 0.6M
2023-11-10 30.00 30.50 29.25 29.75 0.7M
2023-11-09 30.25 30.25 29.50 30.00 0.5M
2023-11-08 30.25 30.50 30.00 30.25 0.3M
2023-11-07 30.25 30.50 30.00 30.00 0.5M
2023-11-06 31.25 31.25 30.25 30.25 0.9M
2023-11-03 30.50 31.00 30.00 31.00 1.2M
2023-11-02 28.75 30.25 28.50 30.00 1.6M
2023-11-01 28.25 29.25 28.00 28.50 1.8M
2023-10-31 29.50 29.50 28.00 28.00 1.8M
2023-10-30 29.75 30.00 28.75 29.25 1.4M
2023-10-27 30.50 30.50 29.00 29.75 1.4M
2023-10-26 31.00 31.00 29.75 30.00 1.6M
2023-10-25 30.75 32.00 30.75 31.25 0.8M
2023-10-24 30.25 30.75 29.75 30.75 0.8M
2023-10-20 31.75 31.75 30.25 30.25 1.7M
2023-10-19 31.25 32.00 31.00 31.25 0.8M
2023-10-18 32.75 33.00 31.00 31.25 3.7M
2023-10-17 33.25 33.50 32.50 32.50 1.3M
2023-10-16 34.00 34.00 32.50 33.25 2.4M
2023-10-12 34.00 34.25 33.75 34.25 0.5M
2023-10-11 34.50 34.50 33.75 33.75 1.1M
2023-10-10 33.75 34.50 33.25 34.50 1.0M
2023-10-09 32.50 34.00 32.50 33.50 1.6M
2023-10-06 33.25 33.25 32.25 32.50 1.2M
2023-10-05 33.75 33.75 32.75 33.00 1.2M
2023-10-04 32.50 33.25 32.50 33.25 0.4M
2023-10-03 33.50 33.75 32.50 33.00 2.1M
2023-10-02 34.00 34.75 33.50 33.75 0.8M
2023-09-29 34.00 34.25 33.75 33.75 0.4M
2023-09-28 34.50 34.75 34.00 34.00 0.8M
2023-09-27 33.50 34.75 33.50 34.50 1.6M
2023-09-26 33.75 34.25 33.50 33.50 1.1M
2023-09-25 34.75 35.00 33.50 33.75 1.9M
2023-09-22 34.75 35.00 34.50 34.75 0.5M
2023-09-21 34.75 35.25 34.25 35.00 1.1M
2023-09-20 35.75 36.00 35.00 35.00 1.2M
2023-09-19 36.25 36.50 35.75 36.00 0.7M
2023-09-18 36.50 36.50 36.00 36.25 0.5M
2023-09-15 37.00 37.00 36.25 36.50 0.7M
2023-09-14 35.75 37.00 35.50 36.75 1.3M
2023-09-13 36.75 36.75 35.75 35.75 1.5M
2023-09-12 36.75 37.00 36.50 37.00 0.5M
2023-09-11 36.50 37.50 36.50 37.25 4.5M
2023-09-08 36.00 36.25 35.50 36.00 0.8M
2023-09-07 35.75 36.25 35.50 36.00 0.7M
2023-09-06 35.75 36.25 35.25 35.75 1.2M
2023-09-05 35.50 36.75 35.00 36.25 2.1M
2023-09-04 35.75 36.75 35.50 35.50 3.1M
2023-09-01 36.25 36.50 35.50 36.00 2.0M
2023-08-31 35.00 36.25 35.00 36.00 6.0M
2023-08-30 35.00 35.75 34.75 34.75 3.3M
2023-08-29 33.75 34.50 33.75 34.50 1.5M
2023-08-28 35.25 35.50 34.50 34.75 2.4M
2023-08-25 34.25 35.00 34.00 35.00 1.2M
2023-08-24 34.25 35.00 34.00 34.25 1.6M
2023-08-23 34.25 34.75 34.00 34.00 0.9M
2023-08-22 34.25 34.50 33.75 34.00 0.7M
2023-08-21 34.50 34.75 33.75 34.00 0.6M
2023-08-18 33.50 34.75 33.25 34.50 2.4M
2023-08-17 32.25 33.50 32.25 33.25 1.2M
2023-08-16 32.25 32.25 31.75 32.00 0.9M
2023-08-15 32.75 32.75 32.00 32.00 1.2M
2023-08-11 32.75 33.00 32.50 33.00 0.6M
2023-08-10 32.50 32.75 32.25 32.75 0.4M
2023-08-09 32.25 32.50 32.00 32.50 0.5M
2023-08-08 32.50 32.75 32.25 32.25 0.4M
2023-08-07 32.25 33.00 32.25 32.50 0.4M
2023-08-04 31.75 33.25 31.75 32.75 0.8M
2023-08-03 32.25 32.50 31.50 31.75 1.4M
2023-08-02 33.00 33.25 32.25 32.25 1.2M
2023-07-31 33.00 33.25 32.25 33.25 1.4M
2023-07-27 32.50 33.25 32.50 32.75 0.6M
2023-07-26 33.25 33.25 32.50 32.50 0.7M
2023-07-25 32.25 33.25 32.25 33.25 0.8M
2023-07-24 32.50 33.00 32.00 32.25 0.6M
2023-07-21 33.00 33.25 32.25 32.50 1.5M
2023-07-20 34.00 34.00 33.00 33.00 1.2M
2023-07-19 33.75 34.50 33.25 34.00 1.3M
2023-07-18 33.75 34.50 33.50 33.75 0.7M
2023-07-17 33.75 34.25 33.50 34.00 0.8M
2023-07-14 33.75 34.50 33.25 34.00 1.2M
2023-07-13 33.25 34.00 33.00 33.50 0.6M
2023-07-12 34.75 34.75 33.00 33.00 2.5M
2023-07-11 35.25 35.50 34.50 34.75 0.7M
2023-07-10 35.50 35.50 34.75 35.00 1.0M
2023-07-07 34.75 35.75 34.75 35.75 1.7M
2023-07-06 35.00 35.25 34.50 35.00 1.3M
2023-07-05 34.75 35.25 34.25 35.00 1.1M
2023-07-04 34.75 35.00 34.25 34.50 0.7M
2023-07-03 34.50 35.00 33.50 35.00 2.0M
2023-06-30 33.75 34.75 33.50 34.75 1.6M
2023-06-29 32.25 34.00 32.25 33.75 2.1M
2023-06-28 32.75 33.00 32.00 32.25 1.9M
2023-06-27 30.75 32.50 30.75 32.25 3.0M
2023-06-26 32.25 32.50 30.50 30.50 4.5M
2023-06-23 33.00 33.00 32.25 32.25 2.1M
2023-06-22 32.75 33.75 32.25 33.25 2.0M
2023-06-21 33.00 33.00 32.25 32.75 2.2M
2023-06-20 33.25 34.00 32.75 33.00 1.8M
2023-06-19 34.00 34.25 33.50 33.50 2.0M
2023-06-16 34.75 35.00 34.00 34.50 2.4M
2023-06-15 34.75 35.25 34.50 34.75 1.5M
2023-06-14 35.00 35.25 33.75 34.50 3.2M
2023-06-13 35.25 35.75 34.75 35.00 2.7M
2023-06-12 34.75 36.25 34.75 35.25 7.1M
2023-06-09 36.75 37.25 34.25 34.50 15.0M
2023-06-08 34.00 37.75 27.75 36.50 88.8M
2023-06-07 38.00 39.25 37.50 39.25 4.6M
2023-06-06 37.25 37.75 36.25 37.50 1.8M
2023-06-02 37.25 37.75 36.75 37.25 1.7M
2023-06-01 37.75 37.75 36.50 37.00 2.9M
2023-05-31 37.50 38.25 37.00 37.75 3.7M
2023-05-30 35.00 37.50 35.00 37.50 6.9M
2023-05-29 35.00 35.25 34.25 34.75 1.3M
2023-05-26 34.00 35.25 34.00 34.75 2.2M
2023-05-25 34.00 34.50 33.75 34.00 0.6M
2023-05-24 34.50 35.00 34.00 34.00 1.3M
2023-05-23 34.75 35.00 34.25 34.75 0.9M
2023-05-22 34.25 34.50 32.75 34.50 1.9M
2023-05-19 35.25 35.25 34.25 34.25 1.4M
2023-05-18 35.50 35.75 35.00 35.25 1.6M
2023-05-17 35.50 36.25 34.50 35.25 3.9M
2023-05-16 33.25 35.50 33.00 35.50 5.5M
2023-05-15 34.00 34.00 32.50 33.25 2.2M
2023-05-12 35.00 35.00 33.50 33.75 6.0M
2023-05-11 33.25 33.25 32.50 33.00 1.3M
2023-05-10 33.50 34.25 33.00 33.00 2.6M
2023-05-09 32.50 34.00 32.25 33.75 2.8M
2023-05-08 32.00 32.75 32.00 32.50 0.9M
2023-05-03 31.25 32.00 30.25 32.00 1.4M
2023-05-02 32.00 32.00 31.00 31.25 1.0M
2023-04-28 32.25 33.00 31.50 32.00 1.7M
2023-04-27 32.00 32.25 31.50 31.75 0.8M
2023-04-26 31.50 32.25 31.25 32.00 0.8M
2023-04-25 32.25 33.00 31.25 31.50 1.3M
2023-04-24 31.50 33.00 31.50 32.25 1.4M
2023-04-21 32.00 32.25 31.00 31.50 1.1M
2023-04-20 32.50 32.75 32.00 32.25 1.7M
2023-04-19 33.00 33.25 32.25 32.50 2.6M
2023-04-18 33.00 33.25 32.25 33.00 3.1M
2023-04-17 32.00 32.75 32.00 32.75 3.1M
2023-04-12 31.00 32.25 31.00 31.75 3.6M
2023-04-11 30.50 31.00 30.00 31.00 1.3M
2023-04-10 30.00 30.25 29.75 30.25 0.5M
2023-04-07 29.75 30.00 29.25 29.50 1.1M
2023-04-05 30.75 30.75 29.50 29.75 1.2M
2023-04-04 31.25 31.50 30.50 30.75 0.9M
2023-04-03 31.00 31.25 30.75 31.25 1.1M
2023-03-31 31.00 31.50 30.50 30.50 1.6M
2023-03-30 30.75 31.25 30.75 31.00 1.0M
2023-03-29 30.75 31.00 30.25 30.75 0.7M
2023-03-28 30.50 31.00 30.25 30.75 1.2M
2023-03-27 29.75 30.75 29.75 30.25 2.1M
2023-03-24 29.25 29.75 29.00 29.25 1.1M
2023-03-23 28.25 29.25 28.00 29.25 1.7M
2023-03-22 28.50 28.75 28.25 28.25 1.7M
2023-03-21 28.25 28.50 27.75 28.25 0.9M
2023-03-20 28.50 28.50 27.25 28.25 2.9M
2023-03-17 28.25 28.50 27.50 28.25 1.4M
2023-03-16 27.50 28.25 27.00 27.75 3.0M
2023-03-15 27.25 28.50 27.25 28.00 6.0M
2023-03-14 27.00 27.75 25.50 26.00 6.9M
2023-03-13 29.50 29.75 28.00 28.00 5.9M
2023-03-10 30.75 31.00 29.50 29.75 4.6M
2023-03-09 31.00 32.00 30.50 31.00 2.9M
2023-03-08 31.00 31.75 30.75 30.75 2.4M
2023-03-07 31.50 31.75 31.00 31.25 2.2M
2023-03-03 31.75 32.50 31.25 31.50 3.5M
2023-03-02 31.75 32.50 31.25 31.25 4.2M
2023-03-01 31.50 33.25 31.25 31.75 8.7M
2023-02-28 30.50 30.50 28.75 29.00 4.0M
2023-02-27 30.50 31.75 30.25 30.50 3.4M
2023-02-24 30.50 31.00 30.25 30.50 1.5M
2023-02-23 30.25 30.75 30.00 30.75 0.7M
2023-02-22 30.75 31.25 30.25 30.25 1.6M
2023-02-21 29.50 31.00 29.50 30.50 2.1M
2023-02-20 29.00 29.75 28.75 29.50 0.8M
2023-02-17 29.00 29.50 28.00 29.25 2.7M
2023-02-16 29.50 29.75 29.25 29.25 1.1M
2023-02-15 30.00 30.25 29.25 29.25 1.7M
2023-02-14 29.75 30.25 29.50 29.75 1.9M
2023-02-13 30.75 30.75 29.50 29.50 4.1M
2023-02-10 32.00 32.00 30.50 30.75 5.3M
2023-02-09 31.75 32.50 31.25 32.00 1.5M
2023-02-08 33.00 33.00 31.50 31.75 1.4M
2023-02-07 33.00 33.25 32.50 32.75 1.7M
2023-02-06 32.50 33.25 32.25 33.00 1.1M
2023-02-03 32.75 32.75 32.00 32.25 1.9M
2023-02-02 33.75 33.75 32.75 32.75 1.5M
2023-02-01 33.00 33.50 32.75 33.50 1.4M
2023-01-31 32.75 33.25 32.25 33.00 1.5M
2023-01-30 32.50 33.25 32.25 32.50 1.3M
2023-01-27 32.00 32.75 32.00 32.50 1.1M
2023-01-26 33.25 33.25 31.75 31.75 2.8M
2023-01-25 32.50 34.00 32.00 33.25 3.1M
2023-01-24 32.25 32.50 32.00 32.25 0.8M
2023-01-23 33.00 33.00 31.75 32.00 2.3M
2023-01-20 32.75 33.00 32.25 32.75 0.9M
2023-01-19 32.50 33.00 32.50 33.00 1.1M
2023-01-18 32.50 33.00 32.00 32.50 1.5M
2023-01-17 31.00 32.75 31.00 32.50 4.9M
2023-01-16 31.50 31.50 31.00 31.00 0.5M
2023-01-13 31.50 32.00 31.00 31.25 1.6M
2023-01-12 31.25 31.50 30.25 31.00 1.9M
2023-01-11 31.50 31.75 31.00 31.25 3.4M
2023-01-10 30.75 31.50 30.50 31.00 4.6M
2023-01-09 29.75 30.75 29.50 30.50 2.6M
2023-01-06 28.50 30.25 28.50 30.00 3.5M
2023-01-05 29.25 29.25 28.25 28.75 2.7M
2023-01-04 29.75 29.75 28.75 29.00 2.9M
2023-01-03 29.75 30.00 29.25 29.50 1.6M