Agripure Holdings PCL (APURE)

APURE
🏛️ 태국 →
3.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7.15 7.30 7.15 7.25 2.5M
2021-12-29 7.15 7.15 7.05 7.15 1.3M
2021-12-28 7.10 7.15 7.00 7.10 1.8M
2021-12-27 7.10 7.15 7.05 7.05 1.4M
2021-12-24 7.15 7.15 7.00 7.05 2.0M
2021-12-23 7.15 7.25 7.10 7.10 3.4M
2021-12-22 7.15 7.20 7.10 7.10 1.8M
2021-12-21 7.20 7.25 7.05 7.15 2.4M
2021-12-20 7.25 7.30 7.10 7.10 3.5M
2021-12-17 7.35 7.35 7.25 7.25 1.6M
2021-12-16 7.10 7.30 7.10 7.30 12.0M
2021-12-15 7.43 7.48 7.24 7.33 9.6M
2021-12-14 7.53 7.53 7.33 7.43 7.0M
2021-12-13 7.33 7.72 7.33 7.58 16.8M
2021-12-09 7.38 7.38 7.19 7.24 6.6M
2021-12-08 7.53 7.53 7.28 7.33 5.3M
2021-12-07 7.38 7.58 7.38 7.48 5.4M
2021-12-03 7.33 7.63 7.28 7.33 9.2M
2021-12-02 7.24 7.28 7.14 7.24 2.7M
2021-12-01 7.14 7.28 7.09 7.24 4.7M
2021-11-30 7.33 7.43 7.09 7.14 7.1M
2021-11-29 7.38 7.43 7.24 7.24 5.6M
2021-11-26 7.53 7.68 7.38 7.43 8.1M
2021-11-25 7.77 7.82 7.53 7.58 7.0M
2021-11-24 7.33 7.92 7.33 7.68 29.8M
2021-11-23 7.28 7.43 7.28 7.28 3.9M
2021-11-22 7.28 7.33 7.14 7.33 2.9M
2021-11-19 7.24 7.33 7.19 7.28 2.5M
2021-11-18 7.24 7.28 7.14 7.24 5.1M
2021-11-17 7.24 7.33 7.19 7.24 3.9M
2021-11-16 7.43 7.53 7.19 7.19 9.1M
2021-11-15 7.63 7.63 7.33 7.43 5.4M
2021-11-12 7.63 7.77 7.58 7.63 4.0M
2021-11-11 7.58 7.68 7.53 7.58 3.1M
2021-11-10 7.48 7.68 7.43 7.63 6.2M
2021-11-09 7.28 7.58 7.24 7.48 6.6M
2021-11-08 7.28 7.43 7.14 7.24 3.3M
2021-11-05 7.58 7.58 7.24 7.24 4.5M
2021-11-04 7.28 7.58 7.28 7.53 6.7M
2021-11-03 7.43 7.58 7.14 7.24 8.0M
2021-11-02 7.53 7.63 7.33 7.38 6.2M
2021-11-01 7.97 8.02 7.48 7.53 11.3M
2021-10-29 7.92 7.97 7.82 7.92 4.1M
2021-10-28 7.97 8.12 7.87 7.92 6.4M
2021-10-27 7.87 7.97 7.87 7.92 3.5M
2021-10-26 8.21 8.26 7.82 7.87 11.7M
2021-10-25 8.26 8.36 8.12 8.12 8.7M
2021-10-21 8.60 8.60 8.12 8.21 19.3M
2021-10-20 7.97 8.51 7.92 8.46 21.8M
2021-10-19 7.97 8.21 7.92 7.97 7.2M
2021-10-18 7.87 8.16 7.82 8.02 6.6M
2021-10-15 8.16 8.21 7.68 7.82 11.8M
2021-10-14 8.26 8.26 8.07 8.07 5.3M
2021-10-12 8.26 8.51 8.07 8.31 15.9M
2021-10-11 8.36 8.46 8.02 8.02 11.8M
2021-10-08 8.80 8.85 8.31 8.31 20.4M
2021-10-07 7.77 8.70 7.77 8.70 44.6M
2021-10-06 7.19 7.82 7.19 7.53 43.2M
2021-10-05 7.38 7.43 7.04 7.09 22.5M
2021-10-04 7.63 7.68 7.38 7.38 10.9M
2021-10-01 7.63 7.77 7.43 7.63 13.9M
2021-09-30 7.87 7.92 7.53 7.72 15.9M
2021-09-29 7.87 8.12 7.48 7.92 34.4M
2021-09-28 8.60 8.60 8.07 8.07 15.7M
2021-09-27 8.90 9.04 8.56 8.56 20.5M
2021-09-23 8.60 8.90 8.60 8.70 11.2M
2021-09-22 9.00 9.00 8.80 8.85 4.9M
2021-09-21 8.90 9.04 8.60 8.95 15.7M
2021-09-20 9.04 9.09 8.85 8.85 6.0M
2021-09-17 9.09 9.19 9.00 9.09 10.3M
2021-09-16 9.39 9.44 9.04 9.04 18.0M
2021-09-15 8.95 9.48 8.85 9.34 36.1M
2021-09-14 9.19 9.19 8.85 8.85 13.3M
2021-09-13 8.75 9.19 8.75 9.09 24.0M
2021-09-10 10.76 10.76 8.95 8.95 101.7M
2021-09-09 10.46 10.85 10.17 10.76 25.6M
2021-09-08 10.07 10.66 9.88 10.36 46.3M
2021-09-07 9.00 10.66 8.95 10.17 108.6M
2021-09-06 8.56 8.70 8.51 8.60 10.7M
2021-09-03 8.60 8.60 8.41 8.51 10.9M
2021-09-02 8.51 8.90 8.41 8.46 35.0M
2021-09-01 8.46 8.46 8.21 8.41 5.5M
2021-08-31 8.51 8.65 8.46 8.46 6.6M
2021-08-30 8.65 8.65 8.46 8.46 6.6M
2021-08-27 8.60 8.60 8.36 8.60 6.1M
2021-08-26 8.36 8.56 8.36 8.56 4.6M
2021-08-25 8.95 9.00 8.41 8.41 21.4M
2021-08-24 8.46 9.00 8.36 8.95 17.8M
2021-08-23 8.46 8.56 8.36 8.41 4.5M
2021-08-20 8.41 8.65 8.36 8.51 3.7M
2021-08-19 8.51 8.65 8.31 8.41 4.8M
2021-08-18 8.31 8.56 8.02 8.51 10.9M
2021-08-17 8.26 8.36 8.12 8.26 5.5M
2021-08-16 8.31 8.65 8.07 8.26 21.2M
2021-08-13 8.85 8.90 8.21 8.21 30.1M
2021-08-11 9.34 9.53 7.48 8.80 86.9M
2021-08-10 9.00 9.19 8.85 9.19 23.4M
2021-08-09 9.00 9.19 8.85 8.90 15.3M
2021-08-06 9.19 9.34 8.85 9.00 28.6M
2021-08-05 9.09 9.24 8.85 9.19 25.4M
2021-08-04 9.04 9.39 8.70 8.95 44.3M
2021-08-03 8.80 9.48 8.80 8.95 71.6M
2021-08-02 7.53 8.95 7.53 8.90 97.1M
2021-07-30 7.63 7.87 7.43 7.63 34.9M
2021-07-29 8.16 8.16 7.38 7.63 66.2M
2021-07-27 7.24 8.07 7.24 7.97 87.5M
2021-07-23 6.89 7.33 6.70 7.28 83.2M
2021-07-22 6.21 6.94 6.21 6.84 93.2M
2021-07-21 6.36 6.55 6.11 6.11 51.6M
2021-07-20 5.87 6.65 5.72 6.06 138.5M
2021-07-19 4.87 5.57 4.79 5.52 87.6M
2021-07-16 4.52 4.94 4.52 4.89 66.2M
2021-07-15 4.62 4.64 4.42 4.52 7.4M
2021-07-14 4.56 4.75 4.54 4.58 40.0M
2021-07-13 4.24 4.58 4.22 4.54 25.7M
2021-07-12 4.24 4.26 4.09 4.17 2.9M
2021-07-09 4.11 4.15 4.03 4.11 2.9M
2021-07-08 4.11 4.28 4.05 4.15 5.9M
2021-07-07 4.17 4.20 4.11 4.11 1.3M
2021-07-06 4.15 4.22 4.15 4.17 1.0M
2021-07-05 4.17 4.20 4.15 4.15 1.1M
2021-07-02 4.30 4.32 4.17 4.17 1.5M
2021-07-01 4.46 4.46 4.30 4.30 2.6M
2021-06-30 4.20 4.42 4.15 4.42 5.1M
2021-06-29 4.17 4.22 4.17 4.17 0.8M
2021-06-28 4.17 4.19 4.13 4.17 1.0M
2021-06-25 4.20 4.20 4.11 4.20 2.9M
2021-06-24 4.22 4.24 4.03 4.19 4.7M
2021-06-23 4.32 4.34 4.20 4.20 5.1M
2021-06-22 4.24 4.56 4.22 4.30 16.3M
2021-06-21 4.28 4.28 4.17 4.20 5.1M
2021-06-18 4.38 4.38 4.28 4.28 3.9M
2021-06-17 4.36 4.42 4.32 4.32 2.2M
2021-06-16 4.40 4.40 4.32 4.34 2.1M
2021-06-15 4.42 4.42 4.36 4.36 1.8M
2021-06-14 4.44 4.46 4.30 4.42 5.5M
2021-06-11 4.54 4.56 4.40 4.42 5.0M
2021-06-10 4.42 4.62 4.38 4.50 11.4M
2021-06-09 4.50 4.54 4.40 4.42 3.5M
2021-06-08 4.60 4.62 4.50 4.50 4.0M
2021-06-07 4.69 4.71 4.54 4.60 10.2M
2021-06-04 4.40 4.73 4.38 4.62 19.6M
2021-06-02 4.38 4.44 4.34 4.34 2.8M
2021-06-01 4.24 4.44 4.24 4.32 3.5M
2021-05-31 4.20 4.28 4.20 4.24 1.5M
2021-05-28 4.24 4.26 4.19 4.20 4.9M
2021-05-27 4.22 4.28 4.20 4.22 3.8M
2021-05-25 4.24 4.30 4.20 4.22 4.0M
2021-05-24 4.20 4.26 4.17 4.22 4.7M
2021-05-21 4.17 4.24 4.15 4.20 6.3M
2021-05-20 4.22 4.22 4.09 4.17 8.2M
2021-05-19 4.03 4.26 4.03 4.15 8.8M
2021-05-18 4.07 4.09 3.99 3.99 9.9M
2021-05-17 4.09 4.15 4.01 4.05 11.0M
2021-05-14 4.50 4.50 4.28 4.40 5.7M
2021-05-13 4.52 4.58 3.95 4.50 19.9M
2021-05-12 4.62 4.65 4.58 4.58 4.7M
2021-05-11 4.58 4.65 4.54 4.56 7.4M
2021-05-10 4.81 4.83 4.48 4.58 15.5M
2021-05-07 4.65 4.99 4.60 4.79 42.1M
2021-05-06 4.54 4.67 4.54 4.58 6.0M
2021-05-05 4.79 4.81 4.52 4.52 11.8M
2021-04-30 4.77 4.81 4.71 4.77 4.5M
2021-04-29 4.81 4.85 4.75 4.75 3.6M
2021-04-28 4.71 4.85 4.69 4.77 5.7M
2021-04-27 4.89 4.99 4.69 4.69 13.8M
2021-04-26 4.69 4.83 4.65 4.77 13.5M
2021-04-23 4.79 4.94 4.71 4.71 9.0M
2021-04-22 5.18 5.18 4.87 4.87 10.7M
2021-04-21 4.62 5.13 4.58 5.04 33.1M
2021-04-20 4.64 4.79 4.58 4.64 9.7M
2021-04-19 4.44 4.67 4.42 4.64 8.7M
2021-04-16 4.58 4.58 4.38 4.42 5.1M
2021-04-12 4.58 4.58 4.28 4.56 11.8M
2021-04-09 4.73 4.73 4.56 4.58 8.1M
2021-04-08 4.65 4.75 4.58 4.64 15.1M
2021-04-07 4.99 4.99 4.56 4.58 23.8M
2021-04-05 5.08 5.08 4.87 4.99 8.5M
2021-04-02 4.99 5.23 4.87 5.04 24.9M
2021-04-01 4.46 5.18 4.40 4.99 73.4M
2021-03-31 4.44 4.46 4.30 4.44 12.1M
2021-03-30 4.36 4.46 4.30 4.40 22.4M
2021-03-29 4.30 4.32 4.22 4.30 9.4M
2021-03-26 4.26 4.42 4.17 4.30 25.7M
2021-03-25 4.32 4.65 4.13 4.20 97.3M
2021-03-24 3.34 4.30 3.34 4.24 95.3M
2021-03-23 3.40 3.40 3.32 3.32 5.9M
2021-03-22 3.32 3.40 3.31 3.38 7.8M
2021-03-19 3.46 3.54 3.31 3.31 30.1M
2021-03-18 3.25 3.44 3.25 3.44 31.0M
2021-03-17 3.25 3.31 3.23 3.25 5.5M
2021-03-16 3.29 3.31 3.21 3.23 7.2M
2021-03-15 3.25 3.32 3.23 3.29 7.5M
2021-03-12 3.40 3.56 3.23 3.23 42.1M
2021-03-11 3.15 3.48 3.09 3.46 36.9M
2021-03-10 3.13 3.21 3.09 3.13 6.8M
2021-03-09 3.19 3.23 3.09 3.13 10.0M
2021-03-08 3.25 3.31 3.17 3.17 8.8M
2021-03-05 3.21 3.29 3.19 3.23 7.0M
2021-03-04 3.29 3.44 3.23 3.25 29.2M
2021-03-03 3.23 3.25 3.15 3.25 11.9M
2021-03-02 3.09 3.32 3.07 3.27 33.7M
2021-03-01 2.93 3.54 2.89 3.11 132.9M
2021-02-25 2.99 3.09 2.84 2.88 46.6M
2021-02-24 2.66 3.15 2.64 3.15 213.0M
2021-02-23 2.27 2.43 2.27 2.43 6.6M
2021-02-22 2.35 2.35 2.27 2.27 3.4M
2021-02-19 2.39 2.39 2.33 2.35 2.2M
2021-02-18 2.44 2.44 2.35 2.37 10.5M
2021-02-17 2.27 2.39 2.23 2.39 13.2M
2021-02-16 2.33 2.33 2.25 2.27 4.2M
2021-02-15 2.33 2.33 2.29 2.33 1.7M
2021-02-11 2.33 2.35 2.31 2.31 2.0M
2021-02-10 2.35 2.41 2.31 2.33 12.2M
2021-02-09 2.31 2.33 2.29 2.31 3.0M
2021-02-08 2.29 2.29 2.27 2.29 1.9M
2021-02-05 2.31 2.31 2.27 2.27 1.1M
2021-02-04 2.29 2.31 2.27 2.29 1.6M
2021-02-03 2.33 2.37 2.27 2.29 8.6M
2021-02-02 2.27 2.31 2.25 2.31 2.8M
2021-02-01 2.25 2.27 2.23 2.25 1.6M
2021-01-29 2.27 2.29 2.21 2.25 6.6M
2021-01-28 2.21 2.35 2.21 2.23 12.5M
2021-01-27 2.27 2.27 2.21 2.25 1.9M
2021-01-26 2.19 2.25 2.19 2.25 3.1M
2021-01-25 2.27 2.29 2.19 2.19 5.4M
2021-01-22 2.33 2.37 2.27 2.27 3.7M
2021-01-21 2.39 2.41 2.31 2.33 4.0M
2021-01-20 2.33 2.37 2.33 2.37 4.0M
2021-01-19 2.41 2.58 2.29 2.35 44.9M
2021-01-18 2.37 2.44 2.33 2.41 10.1M
2021-01-15 2.35 2.37 2.29 2.33 3.5M
2021-01-14 2.35 2.41 2.31 2.33 6.5M
2021-01-13 2.27 2.39 2.25 2.31 14.8M
2021-01-12 2.48 2.48 2.17 2.23 30.8M
2021-01-11 2.15 2.43 2.15 2.41 41.4M
2021-01-08 2.19 2.23 2.13 2.13 11.4M
2021-01-07 2.11 2.17 2.11 2.13 3.7M
2021-01-06 2.09 2.15 2.07 2.09 5.1M
2021-01-05 2.11 2.11 2.07 2.07 1.8M
2021-01-04 2.05 2.11 2.03 2.09 2.6M