Addtech Hub PCL (ADDm)

ADDm
🏛️ 태국 →
3.28
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
2022-12-30 9.75 11.80 9.75 10.30 4.6M
2022-12-29 9.80 9.80 9.60 9.70 0.3M
2022-12-28 10.00 10.00 9.55 9.80 0.9M
2022-12-27 10.40 10.40 9.90 9.95 1.1M
2022-12-26 10.50 10.50 10.30 10.30 0.2M
2022-12-23 10.50 10.70 10.40 10.40 0.3M
2022-12-22 11.20 11.20 10.40 10.40 0.8M
2022-12-21 11.30 11.40 11.00 11.20 0.2M
2022-12-20 11.50 11.50 11.30 11.40 0.1M
2022-12-19 11.40 11.60 11.40 11.60 0.0M
2022-12-16 11.70 11.80 11.50 11.60 0.1M
2022-12-15 12.20 12.30 11.10 12.20 0.7M
2022-12-14 12.20 12.40 12.20 12.20 0.0M
2022-12-13 12.30 12.40 12.20 12.20 0.2M
2022-12-09 12.40 12.50 12.20 12.30 0.2M
2022-12-08 12.40 12.50 12.20 12.40 0.1M
2022-12-07 12.50 13.00 12.30 12.40 0.3M
2022-12-06 12.40 12.60 12.30 12.50 0.1M
2022-12-02 12.90 12.90 12.20 12.30 0.9M
2022-12-01 13.80 13.80 12.50 12.90 0.6M
2022-11-30 14.10 14.10 13.60 13.60 0.2M
2022-11-29 14.00 14.10 13.80 13.90 0.1M
2022-11-28 14.50 14.50 13.90 13.90 0.2M
2022-11-25 14.90 14.90 14.00 14.20 0.4M
2022-11-24 15.60 15.60 14.80 14.90 0.4M
2022-11-23 15.50 15.80 15.50 15.60 0.0M
2022-11-22 15.90 15.90 15.50 15.50 0.2M
2022-11-21 15.60 15.90 15.60 15.80 0.0M
2022-11-18 16.50 16.70 15.80 16.00 0.2M
2022-11-17 16.40 16.50 16.30 16.50 0.1M
2022-11-16 16.40 16.40 16.20 16.30 0.1M
2022-11-15 16.50 16.50 16.40 16.40 0.1M
2022-11-14 16.60 16.70 16.40 16.50 0.1M
2022-11-11 16.50 17.10 16.40 16.60 0.2M
2022-11-10 16.40 16.60 16.40 16.50 0.1M
2022-11-09 16.80 16.80 16.30 16.40 0.2M
2022-11-08 16.80 16.90 16.60 16.80 0.1M
2022-11-07 16.80 16.90 16.60 16.80 0.1M
2022-11-04 16.90 16.90 16.30 16.90 0.4M
2022-11-03 16.80 16.90 16.50 16.90 0.1M
2022-11-02 17.00 17.00 16.60 16.80 0.1M
2022-11-01 17.10 18.00 16.40 17.00 0.6M
2022-10-31 16.60 16.60 16.20 16.30 0.3M
2022-10-28 16.70 17.00 16.30 16.30 0.2M
2022-10-27 17.50 17.50 16.70 16.70 0.3M
2022-10-26 17.80 17.90 17.40 17.40 0.3M
2022-10-25 18.70 19.00 17.80 17.80 0.3M
2022-10-21 19.10 19.80 18.60 18.60 0.9M
2022-10-20 16.90 19.60 16.80 18.80 1.1M
2022-10-19 16.90 17.10 16.80 16.90 0.1M
2022-10-18 16.30 17.50 16.30 16.80 0.1M
2022-10-17 16.40 16.70 16.30 16.30 0.1M
2022-10-12 16.70 16.70 16.40 16.40 0.0M
2022-10-11 16.70 16.70 16.30 16.70 0.1M
2022-10-10 17.00 17.20 16.40 16.40 0.2M
2022-10-07 17.40 17.40 16.50 17.40 0.1M
2022-10-06 16.60 17.50 16.50 17.50 0.1M
2022-10-05 16.70 20.00 16.30 16.80 0.2M
2022-10-04 16.30 16.40 16.20 16.40 0.0M
2022-10-03 16.50 16.80 16.20 16.20 0.1M
2022-09-30 16.50 17.20 16.30 16.40 0.1M
2022-09-29 17.30 17.80 16.90 16.90 0.1M
2022-09-28 17.60 17.60 17.10 17.30 0.1M
2022-09-27 18.30 18.50 17.60 17.60 0.2M
2022-09-26 18.80 18.80 18.20 18.30 0.1M
2022-09-23 18.70 18.90 18.70 18.80 0.1M
2022-09-22 18.70 19.00 18.50 18.90 0.1M
2022-09-21 18.70 18.90 18.60 18.70 0.1M
2022-09-20 19.40 19.40 18.50 18.60 0.2M
2022-09-19 19.40 19.40 18.60 18.70 0.3M
2022-09-16 19.50 19.60 18.60 18.60 0.4M
2022-09-15 19.80 19.80 19.60 19.70 0.1M
2022-09-14 20.30 20.30 19.60 19.60 0.3M
2022-09-13 20.60 20.70 20.20 20.30 0.2M
2022-09-12 20.40 20.60 20.10 20.60 0.2M
2022-09-09 20.30 20.50 20.10 20.20 0.1M
2022-09-08 21.20 21.40 20.10 20.20 0.4M
2022-09-07 21.70 21.80 21.20 21.20 0.2M
2022-09-06 21.80 21.90 21.50 21.70 0.1M
2022-09-05 21.90 22.00 21.70 21.80 0.1M
2022-09-02 22.20 22.20 21.70 21.80 0.1M
2022-09-01 22.10 22.30 22.00 22.20 0.1M
2022-08-31 21.90 22.30 21.90 22.10 0.1M
2022-08-30 22.30 22.40 21.90 21.90 0.2M
2022-08-29 22.30 22.50 22.20 22.20 0.1M
2022-08-26 22.80 23.00 22.50 22.50 0.2M
2022-08-25 22.60 23.20 22.60 22.60 0.2M
2022-08-24 22.90 22.90 22.60 22.60 0.2M
2022-08-23 23.00 23.50 22.50 22.80 0.2M
2022-08-22 23.00 23.00 22.80 23.00 0.1M
2022-08-19 22.90 23.10 22.80 23.00 0.1M
2022-08-18 23.00 23.20 22.90 22.90 0.1M
2022-08-17 23.00 23.10 22.90 23.00 0.1M
2022-08-16 23.40 23.50 23.00 23.00 0.1M
2022-08-15 23.00 23.60 23.00 23.40 0.1M
2022-08-11 22.90 23.00 22.80 23.00 0.1M
2022-08-10 23.00 23.80 22.90 23.00 0.1M
2022-08-09 23.00 23.10 22.90 23.00 0.1M
2022-08-08 23.10 23.10 22.70 23.00 0.1M
2022-08-05 23.00 23.10 22.80 23.10 0.1M
2022-08-04 23.20 23.20 23.00 23.00 0.1M
2022-08-03 23.20 23.20 22.90 23.00 0.1M
2022-08-02 23.00 23.20 23.00 23.20 0.1M
2022-08-01 23.30 23.30 22.80 23.10 0.1M
2022-07-27 22.10 22.80 22.10 22.80 0.1M
2022-07-26 22.20 22.40 22.10 22.10 0.1M
2022-07-25 22.40 22.50 22.10 22.20 0.1M
2022-07-22 23.00 23.40 22.50 22.50 0.2M
2022-07-21 22.60 23.00 22.60 23.00 0.2M
2022-07-20 22.40 22.90 22.40 22.60 0.1M
2022-07-19 22.40 22.50 21.90 22.10 0.1M
2022-07-18 22.50 22.70 22.00 22.40 0.1M
2022-07-15 23.20 23.50 22.00 22.90 0.2M
2022-07-14 23.90 24.00 23.50 23.50 0.1M
2022-07-12 23.90 23.90 23.80 23.90 0.1M
2022-07-11 24.10 24.10 23.60 23.90 0.1M
2022-07-08 24.20 24.30 23.90 24.10 0.1M
2022-07-07 23.90 24.00 23.50 24.00 0.3M
2022-07-06 24.60 24.90 23.70 23.90 0.4M
2022-07-05 26.50 26.50 24.60 25.50 0.8M
2022-07-04 26.50 26.75 26.00 26.50 0.2M
2022-07-01 26.00 27.00 26.00 26.50 0.3M
2022-06-30 26.25 26.25 25.75 26.00 0.1M
2022-06-29 26.25 26.50 26.00 26.25 0.1M
2022-06-28 26.75 26.75 26.25 26.25 0.2M
2022-06-27 26.50 27.50 26.25 26.75 0.5M
2022-06-24 26.50 26.50 26.25 26.50 0.2M
2022-06-23 26.25 26.75 26.25 26.50 0.2M
2022-06-22 26.75 27.00 26.00 26.25 0.1M
2022-06-21 26.50 27.00 26.50 26.75 0.2M
2022-06-20 26.75 26.75 26.50 26.50 0.1M
2022-06-17 25.50 27.00 25.50 27.00 0.4M
2022-06-16 26.25 26.50 25.25 25.75 0.3M
2022-06-15 25.50 27.00 25.50 26.00 0.2M
2022-06-14 26.25 26.25 25.50 25.50 0.2M
2022-06-13 26.75 26.75 26.00 26.25 0.4M
2022-06-10 26.75 27.00 26.75 26.75 0.2M
2022-06-09 26.75 27.00 26.75 27.00 0.2M
2022-06-08 27.00 27.00 26.50 27.00 0.4M
2022-06-07 27.00 27.25 26.75 27.00 0.2M
2022-06-06 27.50 27.50 27.00 27.00 0.4M
2022-06-02 27.00 27.25 26.50 27.25 0.2M
2022-06-01 27.00 28.00 27.00 27.00 0.4M
2022-05-31 27.00 27.00 26.75 27.00 0.2M
2022-05-30 26.75 27.00 26.75 27.00 0.2M
2022-05-27 27.00 27.00 26.50 26.50 0.2M
2022-05-26 27.00 27.25 26.75 26.75 0.4M
2022-05-25 27.50 27.50 27.00 27.00 0.2M
2022-05-24 26.25 27.50 26.25 27.50 0.5M
2022-05-23 27.25 27.25 26.50 26.50 0.7M
2022-05-20 27.50 27.75 27.25 27.25 0.4M
2022-05-19 27.25 27.50 27.00 27.25 0.3M
2022-05-18 27.50 28.00 27.25 27.50 0.3M
2022-05-17 27.00 28.00 26.75 27.50 0.6M
2022-05-13 27.25 27.50 26.75 26.75 0.5M
2022-05-12 28.00 28.25 26.00 27.50 1.0M
2022-05-11 27.00 28.50 26.50 28.50 0.5M
2022-05-10 26.25 27.25 26.25 27.00 0.3M
2022-05-09 27.50 27.50 26.50 26.50 0.5M
2022-05-06 27.50 28.50 27.00 27.50 0.7M
2022-05-05 29.00 29.50 28.25 28.25 0.6M
2022-05-03 29.75 30.00 28.75 28.75 1.1M
2022-04-29 28.25 30.50 28.00 30.25 2.3M
2022-04-28 27.75 28.25 27.25 28.00 0.6M
2022-04-27 27.00 27.75 26.50 27.50 0.7M
2022-04-26 28.00 28.00 26.75 26.75 0.4M
2022-04-25 26.75 28.00 25.50 28.00 1.6M
2022-04-22 28.50 28.50 27.50 27.50 0.8M
2022-04-21 29.00 29.00 28.25 28.50 0.6M
2022-04-20 29.25 29.25 28.50 28.75 0.5M
2022-04-19 29.25 29.75 29.00 29.00 0.7M
2022-04-18 28.50 29.50 28.50 29.25 0.6M
2022-04-12 28.00 28.75 28.00 28.50 0.4M
2022-04-11 28.75 28.75 28.00 28.00 0.6M
2022-04-08 29.00 29.00 28.50 29.00 0.7M
2022-04-07 29.00 29.00 28.25 29.00 0.9M
2022-04-05 29.00 29.50 28.75 29.25 1.2M
2022-04-04 29.75 29.75 29.00 29.00 1.1M
2022-04-01 29.50 30.25 29.25 29.75 1.0M
2022-03-31 31.25 31.25 29.75 29.75 1.8M
2022-03-30 31.75 31.75 30.75 31.00 2.5M
2022-03-29 32.00 32.75 30.25 31.50 4.1M
2022-03-28 31.50 32.25 31.25 32.00 1.7M
2022-03-25 31.50 31.75 30.00 30.50 1.6M
2022-03-24 32.00 32.25 31.50 31.50 0.7M
2022-03-23 32.25 32.25 31.25 32.25 1.2M
2022-03-22 33.00 33.00 31.50 32.00 1.4M
2022-03-21 34.00 35.50 31.50 32.75 5.4M
2022-03-18 34.50 34.50 33.75 33.75 1.0M
2022-03-17 33.00 34.50 33.00 34.50 2.2M
2022-03-16 32.50 33.25 32.50 32.75 0.5M
2022-03-15 33.50 33.50 32.00 32.25 1.1M
2022-03-14 33.25 34.00 33.25 33.50 1.1M
2022-03-11 32.00 33.00 32.00 33.00 1.1M
2022-03-10 32.00 33.00 31.25 33.00 2.7M
2022-03-09 30.25 30.50 29.25 30.50 0.8M
2022-03-08 30.75 31.25 28.50 30.00 2.3M
2022-03-07 32.75 33.25 30.00 30.75 1.9M
2022-03-04 33.25 33.50 32.50 33.00 1.4M
2022-03-03 35.00 35.00 33.75 33.75 1.0M
2022-03-02 33.75 34.75 33.50 34.50 1.3M
2022-03-01 34.75 35.50 33.50 33.75 2.7M
2022-02-28 33.25 35.75 33.25 34.75 3.0M
2022-02-25 33.00 34.00 32.75 33.25 0.9M
2022-02-24 34.25 35.75 32.25 32.50 3.1M
2022-02-23 33.00 35.25 32.50 34.50 3.0M
2022-02-22 31.50 33.00 31.50 33.00 1.2M
2022-02-21 34.25 35.00 31.25 31.50 2.9M
2022-02-18 33.25 34.50 33.00 34.00 1.5M
2022-02-17 32.75 35.00 32.25 33.50 4.5M
2022-02-15 32.00 34.25 31.00 32.25 3.8M
2022-02-14 32.25 32.50 31.00 31.50 0.8M
2022-02-11 33.00 33.00 31.75 32.25 1.3M
2022-02-10 30.75 33.50 30.00 33.50 3.0M
2022-02-09 31.50 32.00 30.25 30.25 0.7M
2022-02-08 31.50 32.25 31.00 31.25 0.5M
2022-02-07 32.75 33.25 31.25 31.50 0.9M
2022-02-04 33.25 33.50 32.50 32.50 0.8M
2022-02-03 33.00 33.25 32.50 33.00 0.6M
2022-02-02 31.50 33.00 31.50 33.00 1.0M
2022-02-01 31.00 31.75 30.75 31.50 0.8M
2022-01-31 30.00 31.00 30.00 31.00 0.7M
2022-01-28 29.00 30.75 29.00 30.00 0.9M
2022-01-27 28.75 29.00 28.00 29.00 0.4M
2022-01-26 30.00 30.00 29.00 29.00 0.4M
2022-01-25 29.50 29.50 28.50 29.50 0.7M
2022-01-24 29.75 30.50 29.00 29.50 1.4M
2022-01-21 28.75 30.00 28.50 29.00 1.4M
2022-01-20 29.75 30.50 28.00 28.50 2.4M
2022-01-19 31.50 33.25 29.50 29.50 2.2M
2022-01-18 33.50 34.00 31.75 31.75 1.4M
2022-01-17 32.75 33.50 32.25 33.00 1.1M
2022-01-14 33.50 33.75 32.75 32.75 0.8M
2022-01-13 34.50 35.00 33.25 33.50 1.2M
2022-01-12 34.00 35.25 33.25 34.25 2.1M
2022-01-11 33.25 34.00 32.75 33.25 1.0M
2022-01-10 34.00 36.00 32.50 33.75 5.3M
2022-01-07 31.50 34.00 31.00 34.00 3.3M
2022-01-06 32.00 32.00 30.50 31.00 1.5M
2022-01-05 32.50 33.00 32.25 32.50 1.2M
2022-01-04 32.00 33.50 31.00 32.25 2.8M