Beyond Securities PCL (BYD)

BYD
🏛️ 태국 →
0.85
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
2025-09-29 0.86 0.88 0.83 0.85 24.7M
2025-09-26 0.88 0.92 0.83 0.86 84.5M
2025-09-25 0.86 0.90 0.83 0.90 62.8M
2025-09-24 0.77 0.87 0.74 0.86 97.9M
2025-09-23 0.83 0.85 0.73 0.78 92.4M
2025-09-22 0.83 0.90 0.79 0.83 127.6M
2025-09-19 0.65 0.86 0.64 0.82 292.8M
2025-09-18 0.64 0.70 0.60 0.67 215.9M
2025-09-17 0.47 0.62 0.46 0.62 138.0M
2025-09-16 0.45 0.48 0.44 0.47 24.6M
2025-09-15 0.46 0.49 0.44 0.46 73.6M
2025-09-12 0.44 0.46 0.42 0.45 21.6M
2025-09-11 0.45 0.46 0.43 0.44 12.8M
2025-09-10 0.44 0.46 0.43 0.45 28.1M
2025-09-09 0.39 0.46 0.39 0.45 50.4M
2025-09-08 0.40 0.41 0.39 0.39 8.2M
2025-09-05 0.39 0.41 0.38 0.40 11.3M
2025-09-04 0.38 0.40 0.38 0.39 7.4M
2025-09-03 0.36 0.40 0.36 0.38 8.8M
2025-09-02 0.37 0.38 0.35 0.36 5.4M
2025-09-01 0.38 0.39 0.37 0.38 3.5M
2025-08-29 0.39 0.39 0.38 0.38 1.8M
2025-08-28 0.38 0.39 0.37 0.39 2.2M
2025-08-27 0.38 0.39 0.37 0.38 3.5M
2025-08-26 0.38 0.39 0.37 0.38 3.2M
2025-08-25 0.39 0.39 0.37 0.38 4.8M
2025-08-22 0.38 0.39 0.38 0.38 2.0M
2025-08-21 0.39 0.39 0.38 0.38 0.8M
2025-08-20 0.39 0.39 0.38 0.39 1.2M
2025-08-19 0.39 0.40 0.38 0.39 5.3M
2025-08-18 0.39 0.40 0.38 0.38 4.1M
2025-08-15 0.38 0.40 0.38 0.39 2.3M
2025-08-14 0.39 0.40 0.38 0.39 6.6M
2025-08-13 0.40 0.41 0.39 0.39 4.5M
2025-08-08 0.42 0.42 0.40 0.40 6.0M
2025-08-07 0.41 0.44 0.40 0.42 34.0M
2025-08-06 0.41 0.42 0.39 0.41 8.6M
2025-08-05 0.40 0.41 0.39 0.41 3.7M
2025-08-04 0.41 0.42 0.38 0.40 5.7M
2025-08-01 0.43 0.43 0.41 0.41 14.6M
2025-07-31 0.43 0.43 0.41 0.42 10.2M
2025-07-30 0.42 0.43 0.41 0.43 13.5M
2025-07-29 0.41 0.43 0.41 0.42 5.4M
2025-07-25 0.43 0.43 0.41 0.41 5.1M
2025-07-24 0.41 0.43 0.40 0.42 11.0M
2025-07-23 0.41 0.43 0.41 0.42 13.5M
2025-07-22 0.42 0.45 0.40 0.41 25.7M
2025-07-21 0.41 0.43 0.40 0.43 17.2M
2025-07-18 0.39 0.44 0.37 0.41 45.8M
2025-07-17 0.38 0.40 0.37 0.39 20.1M
2025-07-16 0.40 0.40 0.37 0.38 12.1M
2025-07-15 0.40 0.41 0.38 0.39 7.5M
2025-07-14 0.36 0.40 0.36 0.39 13.3M
2025-07-11 0.36 0.37 0.36 0.37 2.0M
2025-07-09 0.37 0.38 0.35 0.37 10.2M
2025-07-08 0.35 0.38 0.34 0.37 12.1M
2025-07-07 0.35 0.36 0.33 0.35 5.3M
2025-07-04 0.35 0.35 0.34 0.35 2.2M
2025-07-03 0.34 0.36 0.32 0.35 11.8M
2025-07-02 0.33 0.34 0.32 0.33 3.9M
2025-07-01 0.33 0.34 0.32 0.34 3.2M
2025-06-30 0.35 0.35 0.30 0.33 11.0M
2025-06-27 0.37 0.38 0.34 0.35 14.4M
2025-06-26 0.35 0.37 0.35 0.37 4.7M
2025-06-25 0.38 0.38 0.35 0.37 10.1M
2025-06-24 0.37 0.39 0.35 0.38 14.3M
2025-06-23 0.39 0.39 0.35 0.35 22.2M
2025-06-20 0.43 0.44 0.40 0.41 7.7M
2025-06-19 0.42 0.42 0.39 0.42 8.1M
2025-06-18 0.44 0.48 0.42 0.43 17.6M
2025-06-17 0.42 0.44 0.41 0.43 6.7M
2025-06-16 0.44 0.44 0.39 0.42 5.2M
2025-06-13 0.44 0.45 0.42 0.44 4.8M
2025-06-12 0.44 0.46 0.42 0.45 9.0M
2025-06-11 0.50 0.53 0.45 0.46 39.8M
2025-06-10 0.50 0.51 0.48 0.50 14.3M
2025-06-09 0.44 0.53 0.44 0.51 36.4M
2025-06-06 0.46 0.49 0.44 0.44 9.7M
2025-06-05 0.45 0.49 0.41 0.47 18.4M
2025-06-04 0.50 0.50 0.44 0.44 15.4M
2025-05-30 0.50 0.54 0.49 0.50 35.6M
2025-05-29 0.55 0.55 0.49 0.51 57.9M
2025-05-28 0.47 0.61 0.46 0.56 167.8M
2025-05-27 0.39 0.49 0.37 0.48 75.2M
2025-05-26 0.36 0.40 0.35 0.39 18.2M
2025-05-23 0.36 0.37 0.35 0.35 3.3M
2025-05-22 0.36 0.40 0.35 0.36 24.4M
2025-05-21 0.34 0.40 0.34 0.37 17.1M
2025-05-20 0.37 0.37 0.34 0.35 6.1M
2025-05-19 0.34 0.39 0.34 0.37 27.8M
2025-05-16 0.35 0.35 0.31 0.35 7.5M
2025-05-15 0.36 0.37 0.33 0.35 7.7M
2025-05-14 0.36 0.37 0.35 0.36 2.4M
2025-05-13 0.38 0.38 0.35 0.36 7.7M
2025-05-09 0.41 0.41 0.34 0.36 13.4M
2025-05-08 0.43 0.43 0.40 0.40 6.8M
2025-05-07 0.44 0.45 0.42 0.44 13.2M
2025-05-06 0.45 0.46 0.42 0.44 14.3M
2025-05-02 0.38 0.47 0.38 0.45 44.5M
2025-04-30 0.41 0.41 0.36 0.38 21.8M
2025-04-29 0.33 0.42 0.32 0.40 25.4M
2025-04-28 0.32 0.34 0.32 0.33 4.0M
2025-04-25 0.33 0.34 0.32 0.33 2.5M
2025-04-24 0.32 0.34 0.31 0.33 4.2M
2025-04-23 0.33 0.35 0.32 0.32 5.4M
2025-04-22 0.33 0.34 0.31 0.33 4.9M
2025-04-21 0.35 0.36 0.31 0.33 5.5M
2025-04-18 0.34 0.36 0.33 0.35 4.5M
2025-04-17 0.32 0.35 0.31 0.33 11.8M
2025-04-16 0.32 0.34 0.32 0.32 2.7M
2025-04-11 0.30 0.32 0.30 0.32 1.1M
2025-04-10 0.30 0.32 0.30 0.31 3.9M
2025-04-09 0.29 0.30 0.28 0.30 3.1M
2025-04-08 0.32 0.32 0.29 0.31 7.1M
2025-04-04 0.35 0.35 0.31 0.33 3.7M
2025-04-03 0.35 0.36 0.33 0.34 2.7M
2025-04-02 0.33 0.36 0.33 0.35 2.0M
2025-04-01 0.33 0.34 0.32 0.33 2.3M
2025-03-31 0.33 0.34 0.32 0.34 5.1M
2025-03-28 0.38 0.38 0.34 0.34 5.6M
2025-03-27 0.39 0.39 0.37 0.39 3.9M
2025-03-26 0.41 0.41 0.39 0.40 5.2M
2025-03-25 0.44 0.45 0.39 0.41 24.3M
2025-03-24 0.37 0.43 0.37 0.43 40.7M
2025-03-21 0.47 0.48 0.33 0.33 46.3M
2025-03-20 0.49 0.49 0.46 0.48 3.1M
2025-03-19 0.47 0.49 0.47 0.48 2.3M
2025-03-18 0.47 0.49 0.46 0.47 2.2M
2025-03-17 0.48 0.49 0.46 0.47 1.6M
2025-03-14 0.47 0.49 0.47 0.48 1.1M
2025-03-13 0.47 0.48 0.46 0.47 4.1M
2025-03-12 0.50 0.50 0.46 0.48 2.7M
2025-03-11 0.46 0.50 0.45 0.50 3.6M
2025-03-10 0.48 0.50 0.45 0.47 5.6M
2025-03-07 0.47 0.50 0.45 0.49 6.4M
2025-03-06 0.51 0.52 0.47 0.48 6.0M
2025-03-05 0.56 0.57 0.40 0.51 25.0M
2025-03-04 0.59 0.61 0.57 0.57 8.3M
2025-03-03 0.60 0.62 0.59 0.60 5.4M
2025-02-28 0.61 0.62 0.60 0.62 2.8M
2025-02-27 0.62 0.63 0.60 0.61 3.1M
2025-02-26 0.61 0.64 0.59 0.63 5.4M
2025-02-25 0.62 0.63 0.60 0.60 4.9M
2025-02-24 0.63 0.64 0.62 0.62 3.5M
2025-02-21 0.66 0.67 0.64 0.65 4.4M
2025-02-20 0.68 0.71 0.65 0.66 13.3M
2025-02-19 0.68 0.69 0.66 0.67 7.3M
2025-02-18 0.66 0.71 0.65 0.67 18.1M
2025-02-17 0.64 0.67 0.60 0.65 9.2M
2025-02-14 0.64 0.68 0.63 0.65 10.6M
2025-02-13 0.66 0.66 0.63 0.63 8.3M
2025-02-11 0.66 0.68 0.64 0.65 4.5M
2025-02-10 0.65 0.65 0.63 0.64 2.2M
2025-02-07 0.65 0.65 0.59 0.65 8.6M
2025-02-06 0.68 0.68 0.64 0.65 3.7M
2025-02-05 0.70 0.71 0.67 0.67 3.8M
2025-02-04 0.72 0.72 0.69 0.69 3.9M
2025-02-03 0.70 0.71 0.69 0.71 6.7M
2025-01-31 0.76 0.76 0.73 0.73 6.6M
2025-01-30 0.73 0.77 0.73 0.76 12.1M
2025-01-29 0.74 0.76 0.73 0.73 7.1M
2025-01-28 0.77 0.78 0.75 0.76 26.1M
2025-01-27 0.71 0.82 0.71 0.76 47.7M
2025-01-24 0.69 0.70 0.68 0.70 3.7M
2025-01-23 0.70 0.72 0.68 0.68 6.8M
2025-01-22 0.69 0.73 0.68 0.70 7.1M
2025-01-21 0.66 0.71 0.66 0.69 7.3M
2025-01-20 0.64 0.68 0.63 0.66 5.1M
2025-01-17 0.68 0.68 0.64 0.64 4.9M
2025-01-16 0.70 0.73 0.67 0.68 6.5M
2025-01-15 0.67 0.70 0.64 0.70 7.8M
2025-01-14 0.74 0.75 0.67 0.68 4.8M
2025-01-13 0.77 0.77 0.70 0.72 7.7M
2025-01-10 0.78 0.78 0.75 0.75 4.6M
2025-01-09 0.80 0.82 0.77 0.77 10.4M
2025-01-08 0.80 0.81 0.79 0.79 3.0M
2025-01-07 0.80 0.82 0.79 0.81 6.1M
2025-01-06 0.82 0.83 0.79 0.79 5.5M
2025-01-03 0.84 0.84 0.82 0.82 4.7M
2025-01-02 0.83 0.85 0.82 0.83 5.1M