Bangchak Sriracha PCL (BSRC)

BSRC
🏛️ 태국 →
4.54
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 12.70 12.90 12.50 12.60 37.9M
2022-12-29 12.70 13.20 12.40 13.00 46.6M
2022-12-28 12.50 12.60 12.40 12.50 18.1M
2022-12-27 12.30 12.60 12.20 12.50 33.4M
2022-12-26 12.00 12.20 11.80 12.10 20.6M
2022-12-23 11.90 12.00 11.70 11.90 17.1M
2022-12-22 12.00 12.10 11.90 11.90 21.8M
2022-12-21 11.80 11.90 11.70 11.80 18.0M
2022-12-20 12.00 12.00 11.40 11.70 39.8M
2022-12-19 11.60 12.10 11.20 11.90 77.3M
2022-12-16 12.00 12.30 11.90 12.10 47.0M
2022-12-15 11.90 12.20 11.50 12.10 51.5M
2022-12-14 11.80 12.20 11.80 11.90 38.5M
2022-12-13 11.80 12.00 11.60 11.70 21.3M
2022-12-09 11.60 11.70 11.50 11.70 15.8M
2022-12-08 12.00 12.00 11.40 11.50 40.4M
2022-12-07 12.10 12.20 11.90 12.00 19.8M
2022-12-06 12.50 12.50 12.20 12.30 16.1M
2022-12-02 12.50 12.70 12.40 12.50 16.5M
2022-12-01 12.30 12.70 12.20 12.70 31.6M
2022-11-30 12.40 12.50 12.00 12.10 21.0M
2022-11-29 12.50 12.80 12.30 12.30 21.5M
2022-11-28 12.10 12.70 12.10 12.50 22.7M
2022-11-25 12.70 12.70 12.40 12.50 14.1M
2022-11-24 12.20 12.80 12.10 12.70 29.1M
2022-11-23 12.10 12.50 12.00 12.40 20.0M
2022-11-22 12.00 12.10 11.60 11.90 29.7M
2022-11-21 12.30 12.30 12.00 12.00 23.3M
2022-11-18 12.30 12.60 12.10 12.40 30.2M
2022-11-17 12.60 12.70 12.30 12.40 26.8M
2022-11-16 12.80 13.00 12.60 12.70 24.6M
2022-11-15 12.80 12.90 12.50 12.80 20.2M
2022-11-14 13.20 13.30 12.80 12.80 18.3M
2022-11-11 13.30 13.50 12.80 13.40 36.7M
2022-11-10 13.30 13.50 12.90 13.20 26.4M
2022-11-09 14.00 14.00 13.30 13.60 18.7M
2022-11-08 14.60 14.60 14.00 14.00 26.2M
2022-11-07 14.60 14.90 14.40 14.50 18.2M
2022-11-04 14.50 14.60 14.30 14.60 18.1M
2022-11-03 14.60 14.60 14.30 14.30 13.7M
2022-11-02 14.70 14.90 14.30 14.50 18.0M
2022-11-01 14.60 14.70 14.30 14.60 12.7M
2022-10-31 14.80 14.80 14.30 14.50 16.2M
2022-10-28 14.70 15.00 14.50 14.70 17.2M
2022-10-27 14.70 14.90 14.50 14.70 14.5M
2022-10-26 14.40 14.60 14.30 14.50 18.1M
2022-10-25 14.70 15.00 14.20 14.30 21.6M
2022-10-21 14.40 14.60 14.30 14.50 9.9M
2022-10-20 14.20 14.60 14.20 14.30 18.8M
2022-10-19 14.10 14.50 14.00 14.20 19.8M
2022-10-18 14.00 14.30 13.90 14.10 16.0M
2022-10-17 13.50 14.00 13.50 13.90 14.9M
2022-10-12 14.00 14.10 13.40 13.70 18.3M
2022-10-11 14.00 14.30 13.90 13.90 15.4M
2022-10-10 14.30 14.60 13.90 14.00 20.6M
2022-10-07 14.30 14.50 14.10 14.20 18.0M
2022-10-06 13.90 14.40 13.80 14.20 33.0M
2022-10-05 13.30 13.60 13.20 13.50 21.7M
2022-10-04 13.00 13.20 12.90 13.00 13.9M
2022-10-03 12.80 12.90 12.60 12.70 11.3M
2022-09-30 12.70 12.90 12.60 12.80 7.0M
2022-09-29 12.80 13.20 12.70 12.80 26.4M
2022-09-28 12.70 12.80 12.40 12.50 17.7M
2022-09-27 13.10 13.10 12.60 12.70 13.7M
2022-09-26 13.20 13.20 12.80 13.10 16.0M
2022-09-23 13.50 13.50 13.10 13.30 12.2M
2022-09-22 13.00 13.50 12.90 13.40 23.1M
2022-09-21 12.60 13.50 12.50 13.30 37.2M
2022-09-20 13.00 13.40 12.90 13.20 21.8M
2022-09-19 13.00 13.10 12.60 12.80 23.1M
2022-09-16 13.80 13.80 13.00 13.00 39.5M
2022-09-15 13.90 14.10 13.60 13.60 14.9M
2022-09-14 13.60 13.90 13.60 13.80 12.1M
2022-09-13 13.50 13.90 13.50 13.80 19.0M
2022-09-12 13.50 13.80 13.40 13.50 14.6M
2022-09-09 13.30 13.60 13.20 13.50 27.5M
2022-09-08 13.80 13.90 13.00 13.10 48.9M
2022-09-07 14.10 14.40 14.00 14.10 24.8M
2022-09-06 14.20 14.30 13.90 13.90 18.0M
2022-09-05 14.00 14.10 13.70 14.00 12.0M
2022-09-02 13.90 14.10 13.80 14.00 19.2M
2022-09-01 14.00 14.30 13.60 13.80 26.3M
2022-08-31 14.20 14.30 13.90 14.10 27.0M
2022-08-30 13.80 14.50 13.60 14.30 44.4M
2022-08-29 13.00 13.60 12.80 13.40 17.9M
2022-08-26 13.40 13.50 13.10 13.30 16.0M
2022-08-25 13.50 13.70 13.30 13.40 13.1M
2022-08-24 13.00 13.40 13.00 13.20 24.4M
2022-08-23 12.70 13.00 12.60 12.80 23.9M
2022-08-22 12.50 12.90 12.40 12.60 29.1M
2022-08-19 12.10 12.40 12.10 12.30 20.4M
2022-08-18 12.00 12.40 11.90 12.10 20.9M
2022-08-17 11.60 12.20 11.50 12.00 33.8M
2022-08-16 11.20 11.90 11.10 11.60 46.7M
2022-08-15 10.90 11.40 10.90 11.20 26.9M
2022-08-11 11.30 11.30 10.70 10.90 46.3M
2022-08-10 10.80 11.40 10.70 11.20 67.0M
2022-08-09 10.60 10.90 10.50 10.70 20.2M
2022-08-08 10.20 10.60 10.00 10.40 18.4M
2022-08-05 10.50 10.50 10.10 10.20 27.8M
2022-08-04 11.00 11.00 10.50 10.60 16.0M
2022-08-03 10.90 11.20 10.80 11.00 19.4M
2022-08-02 10.70 11.10 10.70 10.90 16.6M
2022-08-01 10.80 11.00 10.70 10.80 20.9M
2022-07-27 10.30 10.70 10.30 10.60 17.5M
2022-07-26 10.30 10.60 10.30 10.40 21.7M
2022-07-25 10.10 10.40 10.10 10.20 5.6M
2022-07-22 10.50 10.50 10.20 10.30 9.2M
2022-07-21 10.50 10.70 10.30 10.50 18.8M
2022-07-20 10.70 10.90 10.30 10.50 21.1M
2022-07-19 10.40 10.80 10.40 10.50 21.6M
2022-07-18 10.10 10.50 10.10 10.30 14.2M
2022-07-15 10.50 10.50 9.85 10.20 43.5M
2022-07-14 11.00 11.10 10.40 10.60 34.2M
2022-07-12 11.30 11.40 11.10 11.20 7.6M
2022-07-11 11.10 11.50 11.10 11.30 13.1M
2022-07-08 11.40 11.50 11.10 11.20 21.9M
2022-07-07 11.20 11.40 11.10 11.30 12.7M
2022-07-06 11.40 11.80 10.50 11.30 66.5M
2022-07-05 12.00 12.00 11.60 11.70 29.2M
2022-07-04 11.50 11.90 11.40 11.80 30.4M
2022-07-01 11.60 11.70 11.20 11.40 20.6M
2022-06-30 11.60 11.80 11.30 11.60 29.6M
2022-06-29 11.40 11.70 11.30 11.60 39.4M
2022-06-28 11.30 11.70 11.30 11.40 38.9M
2022-06-27 11.20 11.30 10.90 11.20 29.1M
2022-06-24 11.40 11.50 10.70 11.10 79.7M
2022-06-23 11.60 11.70 11.30 11.40 22.6M
2022-06-22 11.40 11.80 11.30 11.60 47.0M
2022-06-21 11.00 11.60 11.00 11.50 68.9M
2022-06-20 10.70 11.30 10.60 10.80 43.4M
2022-06-17 11.50 11.60 10.70 10.70 79.2M
2022-06-16 12.20 12.20 11.50 11.80 60.8M
2022-06-15 12.50 12.50 12.00 12.10 24.9M
2022-06-14 11.80 13.10 11.80 12.30 91.0M
2022-06-13 11.70 12.10 11.50 11.80 39.8M
2022-06-10 11.90 12.40 11.80 12.20 42.0M
2022-06-09 11.40 12.10 11.40 12.00 47.9M
2022-06-08 11.40 11.60 11.10 11.40 41.0M
2022-06-07 10.50 11.40 10.50 11.20 65.7M
2022-06-06 10.30 10.70 10.30 10.40 15.2M
2022-06-02 10.20 10.50 10.10 10.30 12.3M
2022-06-01 10.20 10.40 10.10 10.30 15.3M
2022-05-31 10.10 10.30 10.00 10.30 30.9M
2022-05-30 10.10 10.20 9.70 9.90 29.4M
2022-05-27 9.80 10.10 9.75 9.95 41.3M
2022-05-26 9.50 9.65 9.50 9.60 8.7M
2022-05-25 9.50 9.65 9.45 9.50 20.0M
2022-05-24 9.65 9.65 9.45 9.50 10.0M
2022-05-23 9.70 9.80 9.60 9.65 8.9M
2022-05-20 9.80 9.85 9.65 9.65 19.8M
2022-05-19 9.55 9.65 9.50 9.55 14.1M
2022-05-18 9.50 9.85 9.45 9.80 29.4M
2022-05-17 9.40 9.65 9.35 9.65 25.4M
2022-05-13 9.15 9.40 9.00 9.15 19.5M
2022-05-12 9.30 9.35 8.85 8.90 23.1M
2022-05-11 9.30 9.40 9.25 9.30 6.8M
2022-05-10 9.40 9.40 9.05 9.35 26.0M
2022-05-09 9.50 9.80 9.50 9.50 20.6M
2022-05-06 9.45 9.60 9.30 9.55 26.1M
2022-05-05 9.60 9.80 9.50 9.55 22.3M
2022-05-03 9.40 9.60 9.35 9.40 18.3M
2022-04-29 9.30 9.45 9.15 9.35 30.5M
2022-04-28 8.65 9.25 8.65 9.20 61.1M
2022-04-27 8.65 8.70 8.55 8.65 13.7M
2022-04-26 8.55 8.75 8.30 8.65 36.9M
2022-04-25 8.50 8.60 8.40 8.50 10.4M
2022-04-22 8.55 8.70 8.50 8.55 14.9M
2022-04-21 8.45 8.55 8.35 8.50 15.3M
2022-04-20 8.35 8.45 8.25 8.40 20.8M
2022-04-19 8.10 8.35 8.05 8.35 31.7M
2022-04-18 7.95 8.15 7.95 8.00 8.6M
2022-04-12 7.90 8.05 7.90 7.90 5.3M
2022-04-11 7.95 8.05 7.90 7.90 5.6M
2022-04-08 8.05 8.05 7.90 8.00 11.1M
2022-04-07 7.95 8.05 7.90 8.05 14.7M
2022-04-05 8.10 8.10 7.95 8.00 14.6M
2022-04-04 8.00 8.05 7.85 8.00 18.6M
2022-04-01 7.90 8.00 7.80 8.00 21.4M
2022-03-31 8.15 8.30 7.95 7.95 30.2M
2022-03-30 8.45 8.50 8.05 8.10 37.1M
2022-03-29 8.65 8.70 8.40 8.50 24.6M
2022-03-28 8.45 8.70 8.45 8.65 30.6M
2022-03-25 8.30 8.50 8.25 8.45 53.5M
2022-03-24 8.25 8.45 8.20 8.30 29.3M
2022-03-23 8.15 8.30 8.05 8.20 22.5M
2022-03-22 7.90 8.30 7.90 8.10 71.1M
2022-03-21 7.95 8.00 7.80 7.85 6.0M
2022-03-18 7.70 7.90 7.70 7.90 27.1M
2022-03-17 7.75 7.80 7.65 7.65 11.0M
2022-03-16 7.55 7.75 7.50 7.70 20.6M
2022-03-15 7.60 7.65 7.50 7.55 32.4M
2022-03-14 7.90 7.90 7.70 7.75 16.1M
2022-03-11 7.85 7.95 7.80 7.95 17.3M
2022-03-10 7.70 8.05 7.65 8.00 76.9M
2022-03-09 7.45 7.60 7.40 7.55 17.1M
2022-03-08 7.55 7.65 7.20 7.40 30.2M
2022-03-07 7.75 7.75 7.45 7.55 23.9M
2022-03-04 7.85 7.90 7.50 7.65 41.2M
2022-03-03 8.05 8.10 7.80 7.85 28.6M
2022-03-02 7.85 8.10 7.80 7.90 70.5M
2022-03-01 7.55 7.80 7.50 7.65 15.6M
2022-02-28 7.60 7.60 7.45 7.50 9.8M
2022-02-25 7.55 7.65 7.55 7.55 7.5M
2022-02-24 7.60 7.70 7.50 7.50 28.2M
2022-02-23 7.70 7.70 7.60 7.60 7.9M
2022-02-22 7.55 7.65 7.50 7.65 12.4M
2022-02-21 7.65 7.65 7.50 7.50 20.0M
2022-02-18 7.80 7.85 7.60 7.65 19.0M
2022-02-17 7.85 7.90 7.75 7.80 20.5M
2022-02-15 8.05 8.05 7.85 7.85 11.8M
2022-02-14 7.90 8.05 7.85 7.90 28.1M
2022-02-11 7.75 7.80 7.65 7.75 24.3M
2022-02-10 8.00 8.05 7.75 7.80 22.2M
2022-02-09 8.00 8.10 7.90 7.95 13.7M
2022-02-08 8.10 8.15 7.90 7.95 18.5M
2022-02-07 7.90 8.20 7.90 8.15 53.0M
2022-02-04 7.70 8.00 7.70 7.85 28.8M
2022-02-03 7.65 7.75 7.65 7.65 4.5M
2022-02-02 7.80 7.85 7.65 7.65 7.7M
2022-02-01 7.75 7.85 7.75 7.75 13.6M
2022-01-31 7.65 7.75 7.65 7.70 4.5M
2022-01-28 7.55 7.75 7.55 7.60 11.4M
2022-01-27 7.75 7.75 7.50 7.55 11.7M
2022-01-26 7.70 7.75 7.65 7.65 9.4M
2022-01-25 7.75 7.75 7.60 7.65 8.2M
2022-01-24 7.70 7.80 7.65 7.70 21.0M
2022-01-21 7.85 7.85 7.60 7.70 18.4M
2022-01-20 7.90 8.00 7.85 7.85 15.3M
2022-01-19 7.60 8.05 7.60 7.80 56.8M
2022-01-18 7.70 7.75 7.55 7.55 8.9M
2022-01-17 7.75 7.80 7.65 7.65 12.4M
2022-01-14 7.60 7.80 7.60 7.70 20.3M
2022-01-13 7.80 7.80 7.65 7.65 11.0M
2022-01-12 7.80 7.85 7.70 7.75 23.3M
2022-01-11 7.60 7.70 7.55 7.70 21.1M
2022-01-10 7.50 7.55 7.40 7.50 12.8M
2022-01-07 7.55 7.60 7.45 7.50 10.6M
2022-01-06 7.55 7.60 7.40 7.45 23.6M
2022-01-05 7.40 7.65 7.40 7.60 31.1M
2022-01-04 7.40 7.45 7.35 7.35 10.3M