Asset Five Group PCL (A5)

A5
🏛️ 태국 →
1.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 3.24 3.32 3.24 3.32 1.4M
2023-12-27 3.16 3.30 3.16 3.26 1.9M
2023-12-26 3.22 3.22 3.16 3.18 0.7M
2023-12-25 3.14 3.26 3.14 3.20 2.4M
2023-12-22 3.18 3.18 3.06 3.14 1.2M
2023-12-21 3.08 3.20 3.04 3.14 2.6M
2023-12-20 3.08 3.18 3.08 3.08 1.6M
2023-12-19 3.08 3.10 3.04 3.08 0.2M
2023-12-18 3.06 3.10 3.06 3.10 0.2M
2023-12-15 3.10 3.12 3.04 3.10 0.3M
2023-12-14 3.08 3.14 3.06 3.10 0.7M
2023-12-13 3.12 3.12 2.96 3.00 0.8M
2023-12-12 3.20 3.20 3.04 3.12 0.8M
2023-12-08 3.02 3.18 3.02 3.14 2.1M
2023-12-07 3.10 3.12 2.98 3.04 0.9M
2023-12-06 2.98 3.08 2.96 3.08 1.0M
2023-12-04 3.00 3.04 2.94 2.94 0.7M
2023-12-01 3.00 3.04 2.96 3.04 0.5M
2023-11-30 3.22 3.22 2.98 2.98 2.5M
2023-11-29 3.28 3.28 3.14 3.14 0.4M
2023-11-28 3.24 3.30 3.18 3.26 0.3M
2023-11-27 3.24 3.24 3.16 3.18 0.3M
2023-11-24 3.36 3.38 3.18 3.20 1.6M
2023-11-23 3.44 3.50 3.36 3.36 1.4M
2023-11-22 3.34 3.52 3.26 3.42 2.2M
2023-11-21 3.36 3.36 3.22 3.26 0.4M
2023-11-20 3.38 3.38 3.26 3.36 0.2M
2023-11-17 3.26 3.32 3.26 3.30 0.2M
2023-11-16 3.38 3.40 3.26 3.28 0.4M
2023-11-15 3.30 3.40 3.26 3.38 1.1M
2023-11-14 3.34 3.48 3.18 3.26 0.8M
2023-11-13 3.24 3.30 3.16 3.24 0.6M
2023-11-10 3.30 3.32 3.22 3.26 0.2M
2023-11-09 3.32 3.32 3.20 3.30 0.3M
2023-11-08 3.38 3.38 3.24 3.26 0.5M
2023-11-07 3.38 3.40 3.32 3.36 0.1M
2023-11-06 3.30 3.40 3.30 3.38 0.4M
2023-11-03 3.48 3.48 3.32 3.36 0.7M
2023-11-02 3.12 3.42 3.12 3.42 1.4M
2023-11-01 3.14 3.16 3.08 3.08 0.2M
2023-10-31 3.26 3.26 3.04 3.10 0.7M
2023-10-30 3.18 3.26 3.14 3.22 0.3M
2023-10-27 3.12 3.26 3.08 3.26 0.9M
2023-10-26 3.30 3.34 3.06 3.18 1.3M
2023-10-25 3.50 3.54 3.30 3.30 1.7M
2023-10-24 3.60 3.70 3.46 3.46 0.9M
2023-10-20 3.84 3.84 3.58 3.60 0.9M
2023-10-19 3.78 3.90 3.70 3.72 0.4M
2023-10-18 3.94 4.06 3.76 3.84 0.7M
2023-10-17 3.86 3.94 3.86 3.90 0.2M
2023-10-16 3.94 3.94 3.82 3.88 0.7M
2023-10-12 4.02 4.02 3.92 3.96 0.5M
2023-10-11 3.90 4.02 3.90 3.96 0.4M
2023-10-10 4.02 4.02 3.88 3.88 1.0M
2023-10-09 4.18 4.18 3.94 3.96 1.0M
2023-10-06 4.08 4.18 3.84 4.18 4.0M
2023-10-05 4.28 4.32 4.06 4.08 2.2M
2023-10-04 4.20 4.34 4.20 4.26 1.1M
2023-10-03 4.52 4.52 4.26 4.26 2.1M
2023-10-02 4.76 4.76 4.54 4.54 2.0M
2023-09-29 4.62 4.78 4.52 4.76 2.3M
2023-09-28 4.60 4.72 4.60 4.62 0.6M
2023-09-27 4.58 4.64 4.54 4.64 0.8M
2023-09-26 4.68 4.70 4.58 4.60 1.0M
2023-09-25 4.72 4.72 4.64 4.68 0.7M
2023-09-22 4.74 4.74 4.66 4.68 0.8M
2023-09-21 4.64 4.74 4.64 4.70 0.7M
2023-09-20 4.70 4.70 4.64 4.64 1.0M
2023-09-19 4.70 4.76 4.70 4.72 0.4M
2023-09-18 4.70 4.74 4.66 4.72 0.6M
2023-09-15 4.72 4.76 4.70 4.70 0.5M
2023-09-14 4.70 4.76 4.68 4.74 0.7M
2023-09-13 4.88 4.88 4.62 4.72 2.7M
2023-09-12 4.74 4.90 4.72 4.88 3.4M
2023-09-11 4.88 4.90 4.70 4.74 2.8M
2023-09-08 4.86 4.90 4.86 4.90 0.7M
2023-09-07 4.88 4.90 4.86 4.88 0.7M
2023-09-06 4.96 4.96 4.80 4.84 1.6M
2023-09-05 4.80 4.92 4.80 4.90 1.5M
2023-09-04 5.10 5.10 4.78 4.84 8.7M
2023-09-01 5.10 5.30 4.98 5.10 9.3M
2023-08-31 5.05 5.15 5.00 5.10 3.7M
2023-08-30 5.00 5.10 5.00 5.00 1.9M
2023-08-29 5.15 5.15 5.00 5.00 1.6M
2023-08-28 5.15 5.15 5.00 5.10 2.7M
2023-08-25 5.20 5.20 5.10 5.20 2.7M
2023-08-24 4.84 5.20 4.82 5.10 9.2M
2023-08-23 4.88 4.90 4.82 4.84 1.2M
2023-08-22 4.88 4.90 4.84 4.88 1.7M
2023-08-21 4.86 4.88 4.80 4.86 1.5M
2023-08-18 4.94 4.96 4.80 4.86 2.9M
2023-08-17 4.86 4.96 4.82 4.94 5.1M
2023-08-16 4.84 4.92 4.82 4.88 3.8M
2023-08-15 4.88 4.90 4.80 4.88 2.8M
2023-08-11 4.86 4.88 4.76 4.82 4.2M
2023-08-10 4.74 4.86 4.72 4.86 12.4M
2023-08-09 4.68 4.74 4.64 4.74 6.8M
2023-08-08 4.64 4.66 4.56 4.64 1.7M
2023-08-07 4.56 4.66 4.54 4.60 1.8M
2023-08-04 4.50 4.58 4.50 4.56 0.7M
2023-08-03 4.64 4.64 4.52 4.52 1.3M
2023-08-02 4.76 4.80 4.56 4.56 3.2M
2023-07-31 4.74 4.78 4.66 4.78 1.5M
2023-07-27 4.64 4.70 4.58 4.70 2.8M
2023-07-26 4.66 4.66 4.52 4.60 1.8M
2023-07-25 4.62 4.68 4.46 4.64 5.1M
2023-07-24 4.58 4.66 4.54 4.62 3.5M
2023-07-21 4.50 4.62 4.46 4.58 10.4M
2023-07-20 4.44 4.50 4.36 4.50 9.8M
2023-07-19 4.38 4.48 4.34 4.42 5.3M
2023-07-18 4.42 4.42 4.34 4.38 3.0M
2023-07-17 4.24 4.46 4.24 4.42 5.7M
2023-07-14 4.10 4.30 4.08 4.28 8.6M
2023-07-13 3.90 4.10 3.90 4.08 4.6M
2023-07-12 4.00 4.06 3.90 3.94 6.1M
2023-07-11 4.02 4.08 3.96 3.96 7.1M
2023-07-10 4.58 4.60 3.96 3.98 27.3M
2023-07-07 4.42 4.60 4.34 4.56 7.5M
2023-07-06 4.42 4.50 4.38 4.44 3.4M
2023-07-05 4.54 4.54 4.40 4.44 3.5M
2023-07-04 4.54 4.60 4.48 4.50 5.1M
2023-07-03 4.64 4.66 4.42 4.54 6.2M
2023-06-30 4.36 4.58 4.36 4.58 6.8M
2023-06-29 4.22 4.38 4.18 4.32 6.4M
2023-06-28 4.22 4.28 4.14 4.18 2.2M
2023-06-27 3.96 4.30 3.90 4.20 5.8M
2023-06-26 4.10 4.18 3.90 3.90 7.8M
2023-06-23 4.14 4.34 4.14 4.18 7.2M
2023-06-22 4.16 4.28 4.08 4.20 6.5M
2023-06-21 4.74 4.78 4.16 4.22 20.5M
2023-06-20 4.76 4.96 4.66 4.72 13.4M
2023-06-19 4.56 4.86 4.56 4.80 13.9M
2023-06-16 4.64 4.66 4.54 4.56 11.9M
2023-06-15 4.36 4.62 4.36 4.58 34.3M
2023-06-14 4.36 4.36 4.28 4.32 7.0M
2023-06-13 4.26 4.38 4.22 4.38 6.4M
2023-06-12 4.28 4.30 4.22 4.24 3.6M
2023-06-09 4.16 4.30 4.08 4.28 14.3M
2023-06-08 4.22 4.22 4.14 4.18 5.8M
2023-06-07 4.06 4.22 4.04 4.22 14.9M
2023-06-06 4.10 4.12 4.04 4.08 3.2M
2023-06-02 4.02 4.08 4.02 4.08 3.0M
2023-06-01 4.08 4.08 4.00 4.00 3.0M
2023-05-31 4.02 4.14 3.98 4.06 11.2M
2023-05-30 4.08 4.08 4.02 4.02 4.6M
2023-05-29 4.04 4.10 4.02 4.06 6.0M
2023-05-26 4.10 4.10 3.96 3.98 7.1M
2023-05-25 4.00 4.10 3.94 4.08 11.0M
2023-05-24 3.96 3.96 3.90 3.94 2.7M
2023-05-23 3.92 4.06 3.90 3.96 8.0M
2023-05-22 3.82 3.98 3.72 3.92 18.4M
2023-05-19 3.68 3.88 3.68 3.84 12.9M
2023-05-18 3.64 3.72 3.64 3.66 0.3M
2023-05-17 3.86 3.86 3.58 3.66 1.8M
2023-05-16 3.78 3.80 3.74 3.78 0.4M
2023-05-15 3.94 3.94 3.80 3.80 0.9M
2023-05-12 3.80 3.88 3.72 3.88 1.2M
2023-05-11 3.82 3.86 3.80 3.82 0.5M
2023-05-10 3.76 3.88 3.76 3.80 0.5M
2023-05-09 3.72 3.88 3.70 3.76 0.9M
2023-05-08 3.76 3.76 3.70 3.74 0.5M
2023-05-03 3.80 3.82 3.72 3.76 0.2M
2023-05-02 3.90 3.90 3.78 3.82 0.7M
2023-04-28 3.76 3.92 3.76 3.92 2.4M
2023-04-27 3.76 3.76 3.62 3.74 0.6M
2023-04-26 3.66 3.76 3.60 3.74 1.3M
2023-04-25 3.76 3.78 3.58 3.70 2.2M
2023-04-24 3.86 3.86 3.76 3.76 0.4M
2023-04-21 3.88 3.88 3.74 3.82 1.5M
2023-04-20 3.88 3.90 3.82 3.86 1.2M
2023-04-19 3.92 3.98 3.86 3.90 1.0M
2023-04-18 3.98 3.98 3.92 3.92 0.4M
2023-04-17 3.88 3.98 3.88 3.94 0.7M
2023-04-12 3.92 3.92 3.86 3.90 0.7M
2023-04-11 3.88 3.98 3.88 3.90 1.5M
2023-04-10 3.94 3.94 3.86 3.86 0.9M
2023-04-07 3.88 3.94 3.88 3.92 1.7M
2023-04-05 4.28 4.30 3.82 3.88 23.8M
2023-04-04 4.06 4.24 4.02 4.22 10.1M
2023-04-03 4.06 4.06 4.00 4.02 0.8M
2023-03-31 4.10 4.10 3.96 4.10 1.1M
2023-03-30 4.08 4.10 4.00 4.02 1.0M
2023-03-29 4.12 4.14 3.94 4.08 4.7M
2023-03-28 4.08 4.24 4.08 4.10 12.1M
2023-03-27 3.94 4.12 3.92 4.06 5.5M
2023-03-24 3.90 4.04 3.82 3.94 3.9M
2023-03-23 3.82 3.92 3.82 3.90 0.5M
2023-03-22 3.98 3.98 3.84 3.84 0.9M
2023-03-21 3.82 3.92 3.76 3.92 0.7M
2023-03-20 3.86 3.86 3.74 3.80 0.5M
2023-03-17 3.80 3.82 3.78 3.82 0.4M
2023-03-16 3.80 3.84 3.78 3.80 0.6M
2023-03-15 3.56 3.94 3.56 3.90 1.7M
2023-03-14 3.74 3.76 3.54 3.62 2.0M
2023-03-13 3.86 3.86 3.74 3.76 1.6M
2023-03-10 3.94 3.96 3.86 3.90 2.0M
2023-03-09 4.00 4.02 3.92 3.94 1.7M
2023-03-08 3.86 4.04 3.82 3.98 3.4M
2023-03-07 3.80 3.86 3.78 3.86 1.0M
2023-03-03 3.86 3.86 3.74 3.78 0.8M
2023-03-02 3.86 3.88 3.74 3.76 2.0M
2023-03-01 3.98 3.98 3.82 3.86 2.0M
2023-02-28 4.12 4.12 3.94 3.94 2.7M
2023-02-27 4.04 4.10 3.96 4.06 3.1M
2023-02-24 4.00 4.04 3.94 3.94 2.4M
2023-02-23 4.00 4.06 3.92 4.00 2.6M
2023-02-22 3.88 4.12 3.86 4.02 9.3M
2023-02-21 3.82 3.92 3.82 3.86 0.8M
2023-02-20 3.76 3.86 3.76 3.84 0.4M
2023-02-17 3.82 3.86 3.80 3.80 0.6M
2023-02-16 3.72 3.94 3.72 3.86 1.0M
2023-02-15 3.76 3.86 3.72 3.74 1.7M
2023-02-14 3.88 3.96 3.72 3.82 4.5M
2023-02-13 3.98 4.04 3.92 3.92 1.1M
2023-02-10 4.00 4.00 3.94 3.94 0.6M
2023-02-09 3.94 4.06 3.86 3.96 1.8M
2023-02-08 4.06 4.06 3.94 3.94 2.0M
2023-02-07 4.08 4.10 3.98 4.04 3.4M
2023-02-06 4.12 4.16 4.06 4.06 2.6M
2023-02-03 4.14 4.22 4.08 4.12 9.0M
2023-02-02 4.10 4.18 4.06 4.12 5.2M
2023-02-01 4.14 4.14 4.06 4.08 1.8M
2023-01-31 4.14 4.16 4.10 4.10 2.1M
2023-01-30 4.18 4.22 4.10 4.14 7.5M
2023-01-27 3.88 4.14 3.74 4.12 15.8M
2023-01-26 4.06 4.08 3.86 3.88 8.4M
2023-01-25 4.26 4.26 4.06 4.08 9.6M
2023-01-24 4.28 4.30 4.16 4.20 6.9M
2023-01-23 4.26 4.36 4.22 4.26 13.4M
2023-01-20 4.12 4.30 4.12 4.28 7.9M
2023-01-19 4.06 4.18 4.06 4.14 3.8M
2023-01-18 4.06 4.10 4.06 4.06 1.0M
2023-01-17 4.14 4.14 4.04 4.06 2.2M
2023-01-16 4.12 4.16 4.02 4.10 3.2M
2023-01-13 3.98 4.14 3.96 4.12 9.6M
2023-01-12 3.86 4.00 3.86 3.96 2.5M
2023-01-11 3.88 3.94 3.86 3.88 1.4M
2023-01-10 3.96 3.96 3.86 3.90 2.1M
2023-01-09 3.80 3.98 3.78 3.96 6.2M
2023-01-06 3.64 3.84 3.64 3.80 3.9M
2023-01-05 3.66 3.68 3.58 3.66 3.0M
2023-01-04 3.80 3.82 3.50 3.66 6.5M
2023-01-03 3.84 3.86 3.74 3.80 5.0M