Chonburi Concrete Product PCL (CCP)

CCP
🏛️ 태국 →
0.30
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 0.61 0.62 0.61 0.62 1.0M
2021-12-29 0.61 0.62 0.61 0.61 2.3M
2021-12-28 0.61 0.62 0.61 0.61 6.0M
2021-12-27 0.62 0.63 0.61 0.61 2.5M
2021-12-24 0.62 0.63 0.61 0.62 4.2M
2021-12-23 0.61 0.63 0.61 0.62 5.8M
2021-12-22 0.63 0.63 0.61 0.61 6.2M
2021-12-21 0.62 0.63 0.62 0.62 5.2M
2021-12-20 0.63 0.64 0.62 0.62 8.7M
2021-12-17 0.64 0.65 0.63 0.64 5.7M
2021-12-16 0.65 0.65 0.63 0.64 11.7M
2021-12-15 0.66 0.66 0.63 0.64 37.6M
2021-12-14 0.62 0.66 0.62 0.66 94.9M
2021-12-13 0.62 0.64 0.61 0.62 15.7M
2021-12-09 0.61 0.62 0.60 0.61 5.3M
2021-12-08 0.61 0.62 0.60 0.61 3.6M
2021-12-07 0.62 0.62 0.60 0.61 8.0M
2021-12-03 0.59 0.62 0.59 0.61 19.0M
2021-12-02 0.59 0.60 0.59 0.59 2.1M
2021-12-01 0.59 0.60 0.58 0.59 5.7M
2021-11-30 0.60 0.61 0.58 0.58 9.7M
2021-11-29 0.60 0.61 0.59 0.59 9.6M
2021-11-26 0.61 0.62 0.60 0.60 17.7M
2021-11-25 0.61 0.63 0.61 0.61 19.3M
2021-11-24 0.62 0.62 0.61 0.61 3.4M
2021-11-23 0.61 0.62 0.61 0.62 3.2M
2021-11-22 0.61 0.62 0.60 0.61 5.0M
2021-11-19 0.62 0.63 0.61 0.61 14.8M
2021-11-18 0.61 0.63 0.61 0.62 7.6M
2021-11-17 0.61 0.62 0.61 0.61 3.1M
2021-11-16 0.62 0.62 0.60 0.61 6.4M
2021-11-15 0.62 0.62 0.60 0.61 16.0M
2021-11-12 0.62 0.63 0.61 0.62 12.1M
2021-11-11 0.62 0.63 0.61 0.61 14.5M
2021-11-10 0.62 0.63 0.61 0.62 4.8M
2021-11-09 0.63 0.63 0.61 0.63 4.6M
2021-11-08 0.62 0.63 0.61 0.62 4.8M
2021-11-05 0.62 0.63 0.61 0.61 7.1M
2021-11-04 0.61 0.63 0.61 0.63 9.7M
2021-11-03 0.62 0.63 0.60 0.61 21.8M
2021-11-02 0.65 0.66 0.60 0.62 40.7M
2021-11-01 0.67 0.67 0.65 0.65 14.1M
2021-10-29 0.66 0.69 0.66 0.66 59.6M
2021-10-28 0.67 0.67 0.65 0.65 23.5M
2021-10-27 0.68 0.68 0.66 0.67 19.4M
2021-10-26 0.67 0.69 0.67 0.68 35.7M
2021-10-25 0.67 0.68 0.66 0.68 21.7M
2021-10-21 0.66 0.67 0.66 0.66 3.3M
2021-10-20 0.66 0.67 0.66 0.67 3.0M
2021-10-19 0.67 0.68 0.66 0.66 25.5M
2021-10-18 0.68 0.69 0.67 0.67 19.7M
2021-10-15 0.67 0.69 0.66 0.67 30.0M
2021-10-14 0.66 0.67 0.65 0.66 11.3M
2021-10-12 0.67 0.67 0.65 0.65 10.1M
2021-10-11 0.67 0.68 0.66 0.66 7.4M
2021-10-08 0.67 0.68 0.66 0.67 21.2M
2021-10-07 0.65 0.67 0.64 0.67 29.5M
2021-10-06 0.64 0.67 0.64 0.65 35.8M
2021-10-05 0.66 0.66 0.64 0.64 17.1M
2021-10-04 0.67 0.67 0.65 0.66 28.1M
2021-10-01 0.68 0.69 0.65 0.66 64.6M
2021-09-30 0.70 0.71 0.67 0.68 47.3M
2021-09-29 0.71 0.71 0.68 0.69 117.0M
2021-09-28 0.69 0.76 0.69 0.71 646.2M
2021-09-27 0.69 0.71 0.68 0.69 72.1M
2021-09-23 0.69 0.70 0.68 0.68 22.5M
2021-09-22 0.70 0.71 0.68 0.68 37.0M
2021-09-21 0.68 0.70 0.65 0.69 64.4M
2021-09-20 0.71 0.71 0.68 0.68 90.4M
2021-09-17 0.68 0.75 0.66 0.71 522.7M
2021-09-16 0.69 0.70 0.68 0.68 32.7M
2021-09-15 0.70 0.70 0.67 0.68 87.2M
2021-09-14 0.69 0.72 0.68 0.70 143.2M
2021-09-13 0.69 0.71 0.68 0.68 70.6M
2021-09-10 0.68 0.70 0.67 0.68 87.6M
2021-09-09 0.70 0.70 0.67 0.68 88.6M
2021-09-08 0.65 0.72 0.64 0.70 291.4M
2021-09-07 0.67 0.68 0.65 0.65 48.7M
2021-09-06 0.66 0.68 0.65 0.66 71.8M
2021-09-03 0.63 0.66 0.62 0.65 82.0M
2021-09-02 0.62 0.65 0.61 0.62 34.6M
2021-09-01 0.64 0.66 0.62 0.62 47.6M
2021-08-31 0.59 0.65 0.59 0.64 124.3M
2021-08-30 0.59 0.60 0.58 0.59 6.5M
2021-08-27 0.59 0.59 0.58 0.59 2.9M
2021-08-26 0.59 0.60 0.58 0.59 17.7M
2021-08-25 0.59 0.59 0.58 0.59 4.4M
2021-08-24 0.57 0.59 0.56 0.59 20.6M
2021-08-23 0.56 0.57 0.55 0.56 4.9M
2021-08-20 0.55 0.56 0.54 0.56 3.8M
2021-08-19 0.55 0.56 0.54 0.55 10.3M
2021-08-18 0.55 0.55 0.54 0.55 1.6M
2021-08-17 0.53 0.56 0.53 0.55 17.8M
2021-08-16 0.54 0.55 0.53 0.53 7.7M
2021-08-13 0.57 0.57 0.55 0.55 6.4M
2021-08-11 0.58 0.58 0.56 0.56 6.7M
2021-08-10 0.55 0.58 0.54 0.57 21.7M
2021-08-09 0.55 0.56 0.54 0.55 2.7M
2021-08-06 0.56 0.57 0.54 0.55 7.0M
2021-08-05 0.56 0.57 0.55 0.56 11.0M
2021-08-04 0.56 0.57 0.54 0.56 9.5M
2021-08-03 0.54 0.57 0.54 0.56 10.5M
2021-08-02 0.55 0.56 0.54 0.54 4.9M
2021-07-30 0.56 0.57 0.55 0.56 10.5M
2021-07-29 0.57 0.58 0.56 0.57 4.0M
2021-07-27 0.58 0.58 0.56 0.57 3.6M
2021-07-23 0.58 0.59 0.57 0.57 6.5M
2021-07-22 0.56 0.58 0.56 0.57 4.9M
2021-07-21 0.59 0.59 0.55 0.56 18.1M
2021-07-20 0.59 0.60 0.58 0.58 11.6M
2021-07-19 0.59 0.60 0.58 0.60 7.1M
2021-07-16 0.61 0.61 0.60 0.60 3.7M
2021-07-15 0.61 0.61 0.60 0.60 7.3M
2021-07-14 0.59 0.61 0.59 0.61 7.8M
2021-07-13 0.58 0.60 0.58 0.59 5.6M
2021-07-12 0.60 0.61 0.58 0.58 7.3M
2021-07-09 0.58 0.60 0.57 0.59 16.4M
2021-07-08 0.63 0.63 0.57 0.58 38.8M
2021-07-07 0.65 0.66 0.63 0.63 20.7M
2021-07-06 0.63 0.66 0.63 0.65 27.8M
2021-07-05 0.63 0.63 0.62 0.63 9.8M
2021-07-02 0.64 0.64 0.62 0.63 11.1M
2021-07-01 0.64 0.65 0.63 0.64 17.9M
2021-06-30 0.64 0.64 0.63 0.63 7.2M
2021-06-29 0.62 0.64 0.62 0.64 13.1M
2021-06-28 0.65 0.65 0.61 0.62 41.5M
2021-06-25 0.67 0.68 0.65 0.65 17.3M
2021-06-24 0.68 0.69 0.65 0.66 33.6M
2021-06-23 0.71 0.72 0.68 0.68 55.9M
2021-06-22 0.73 0.75 0.70 0.71 122.4M
2021-06-21 0.68 0.74 0.67 0.72 316.1M
2021-06-18 0.66 0.69 0.65 0.68 90.3M
2021-06-17 0.65 0.67 0.64 0.65 18.2M
2021-06-16 0.64 0.67 0.64 0.66 12.6M
2021-06-15 0.65 0.66 0.64 0.64 13.8M
2021-06-14 0.65 0.66 0.65 0.65 6.8M
2021-06-11 0.66 0.67 0.65 0.65 11.9M
2021-06-10 0.67 0.67 0.65 0.66 16.2M
2021-06-09 0.67 0.67 0.66 0.67 8.3M
2021-06-08 0.67 0.68 0.67 0.67 19.4M
2021-06-07 0.69 0.69 0.66 0.67 53.3M
2021-06-04 0.66 0.70 0.65 0.68 84.6M
2021-06-02 0.66 0.66 0.64 0.65 18.0M
2021-06-01 0.68 0.68 0.65 0.66 34.8M
2021-05-31 0.65 0.68 0.64 0.68 45.0M
2021-05-28 0.64 0.65 0.63 0.64 19.9M
2021-05-27 0.64 0.64 0.63 0.63 20.9M
2021-05-25 0.63 0.66 0.63 0.63 25.0M
2021-05-24 0.66 0.67 0.61 0.63 34.9M
2021-05-21 0.69 0.69 0.66 0.66 25.0M
2021-05-20 0.72 0.72 0.69 0.69 24.3M
2021-05-19 0.71 0.73 0.68 0.71 65.7M
2021-05-18 0.63 0.71 0.63 0.69 59.6M
2021-05-17 0.64 0.65 0.61 0.63 55.1M
2021-05-14 0.67 0.70 0.66 0.70 51.7M
2021-05-13 0.68 0.73 0.61 0.67 81.1M
2021-05-12 0.71 0.72 0.69 0.69 23.9M
2021-05-11 0.71 0.73 0.70 0.71 29.7M
2021-05-10 0.75 0.76 0.72 0.73 34.1M
2021-05-07 0.74 0.76 0.73 0.75 45.8M
2021-05-06 0.77 0.77 0.72 0.74 66.4M
2021-05-05 0.77 0.81 0.75 0.76 162.0M
2021-04-30 0.77 0.77 0.72 0.75 81.6M
2021-04-29 0.78 0.82 0.73 0.76 264.2M
2021-04-28 0.64 0.81 0.63 0.81 475.2M
2021-04-27 0.62 0.65 0.61 0.63 64.5M
2021-04-26 0.62 0.62 0.60 0.62 17.4M
2021-04-23 0.63 0.64 0.62 0.62 18.4M
2021-04-22 0.65 0.66 0.62 0.64 30.5M
2021-04-21 0.63 0.65 0.62 0.65 63.6M
2021-04-20 0.58 0.63 0.58 0.62 66.3M
2021-04-19 0.55 0.57 0.55 0.57 14.9M
2021-04-16 0.57 0.57 0.53 0.55 30.0M
2021-04-12 0.59 0.59 0.57 0.57 7.8M
2021-04-09 0.60 0.60 0.58 0.59 15.0M
2021-04-08 0.58 0.61 0.58 0.59 30.5M
2021-04-07 0.58 0.60 0.56 0.58 30.3M
2021-04-05 0.63 0.64 0.59 0.60 35.1M
2021-04-02 0.65 0.65 0.62 0.63 45.3M
2021-04-01 0.65 0.67 0.64 0.65 25.9M
2021-03-31 0.64 0.68 0.63 0.65 67.1M
2021-03-30 0.59 0.64 0.59 0.64 90.6M
2021-03-29 0.59 0.61 0.59 0.59 23.2M
2021-03-26 0.60 0.61 0.58 0.58 19.6M
2021-03-25 0.59 0.63 0.58 0.60 54.3M
2021-03-24 0.57 0.60 0.56 0.59 22.7M
2021-03-23 0.62 0.63 0.57 0.57 55.6M
2021-03-22 0.54 0.61 0.53 0.60 82.8M
2021-03-19 0.55 0.55 0.53 0.54 14.0M
2021-03-18 0.54 0.56 0.54 0.54 32.7M
2021-03-17 0.53 0.54 0.52 0.54 18.3M
2021-03-16 0.54 0.55 0.51 0.53 38.9M
2021-03-15 0.54 0.55 0.52 0.54 79.3M
2021-03-12 0.46 0.57 0.45 0.53 245.3M
2021-03-11 0.45 0.46 0.45 0.46 0.6M
2021-03-10 0.46 0.46 0.45 0.45 5.5M
2021-03-09 0.46 0.46 0.44 0.45 5.8M
2021-03-08 0.46 0.46 0.45 0.46 3.6M
2021-03-05 0.47 0.47 0.45 0.45 7.6M
2021-03-04 0.46 0.47 0.45 0.46 16.7M
2021-03-03 0.45 0.46 0.44 0.46 16.1M
2021-03-02 0.44 0.45 0.44 0.45 1.9M
2021-03-01 0.44 0.45 0.43 0.45 6.6M
2021-02-25 0.44 0.45 0.43 0.43 3.5M
2021-02-24 0.44 0.44 0.43 0.44 2.8M
2021-02-23 0.43 0.45 0.43 0.44 4.8M
2021-02-22 0.44 0.45 0.43 0.44 3.0M
2021-02-19 0.44 0.45 0.44 0.44 7.0M
2021-02-18 0.45 0.45 0.44 0.44 6.7M
2021-02-17 0.45 0.45 0.44 0.45 3.2M
2021-02-16 0.45 0.45 0.44 0.45 3.0M
2021-02-15 0.45 0.46 0.44 0.45 6.3M
2021-02-11 0.45 0.45 0.44 0.45 2.1M
2021-02-10 0.45 0.46 0.44 0.45 2.9M
2021-02-09 0.46 0.46 0.45 0.45 7.3M
2021-02-08 0.45 0.46 0.44 0.45 4.0M
2021-02-05 0.45 0.46 0.44 0.45 3.9M
2021-02-04 0.46 0.46 0.45 0.45 10.0M
2021-02-03 0.45 0.47 0.45 0.45 27.2M
2021-02-02 0.44 0.46 0.44 0.44 9.9M
2021-02-01 0.44 0.45 0.44 0.44 1.6M
2021-01-29 0.44 0.47 0.44 0.45 12.5M
2021-01-28 0.44 0.45 0.43 0.44 6.4M
2021-01-27 0.45 0.45 0.44 0.45 6.8M
2021-01-26 0.44 0.45 0.44 0.44 9.7M
2021-01-25 0.47 0.47 0.44 0.44 17.7M
2021-01-22 0.46 0.47 0.45 0.47 5.4M
2021-01-21 0.48 0.48 0.45 0.45 22.9M
2021-01-20 0.49 0.49 0.47 0.48 7.7M
2021-01-19 0.48 0.49 0.47 0.49 13.5M
2021-01-18 0.48 0.48 0.46 0.48 8.3M
2021-01-15 0.46 0.48 0.46 0.48 20.8M
2021-01-14 0.47 0.47 0.45 0.47 7.4M
2021-01-13 0.46 0.47 0.45 0.47 23.1M
2021-01-12 0.44 0.47 0.44 0.45 33.3M
2021-01-11 0.44 0.44 0.43 0.43 9.6M
2021-01-08 0.44 0.45 0.43 0.43 6.7M
2021-01-07 0.44 0.45 0.43 0.44 3.4M
2021-01-06 0.45 0.45 0.43 0.43 3.8M
2021-01-05 0.44 0.45 0.43 0.45 4.6M
2021-01-04 0.43 0.45 0.43 0.44 9.6M