Euroasia Total Logistics PCL (ETL)

ETL
🏛️ 태국 →
0.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:10 0.83 0.83 0.83 0.83 10.0K
10:35 0.82 0.83 0.82 0.83 13.0K
11:10 0.82 0.82 0.82 0.82 9.2K
11:20 0.82 0.82 0.82 0.82 35.1K
11:25 0.82 0.83 0.82 0.83 2.8K
11:45 0.82 0.82 0.82 0.82 147.5K
11:50 0.81 0.82 0.81 0.82 1.7K
12:25 0.82 0.82 0.82 0.82 2.0K
13:55 0.82 0.82 0.82 0.82 0.1K
14:05 0.82 0.82 0.82 0.82 0.1K
14:15 0.82 0.83 0.82 0.83 5.1K
14:50 0.82 0.82 0.82 0.82 0.3K
14:55 0.83 0.83 0.83 0.83 0.1K
15:50 0.83 0.83 0.83 0.83 1.4K
16:00 0.82 0.83 0.81 0.83 100.2K
16:20 0.81 0.82 0.81 0.82 58.1K
16:25 0.81 0.82 0.81 0.82 13.6K
16:35 0.83 0.83 0.83 0.83 178.5K
17:45 0.83 0.83 0.83 0.83 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.81 0.82 0.80 0.82 1.7M
2025-09-25 0.80 0.82 0.79 0.82 0.4M
2025-09-24 0.82 0.83 0.80 0.82 0.8M
2025-09-23 0.81 0.83 0.81 0.82 0.4M
2025-09-22 0.83 0.83 0.81 0.83 0.6M
2025-09-19 0.84 0.85 0.82 0.83 1.8M
2025-09-18 0.84 0.84 0.80 0.84 1.0M
2025-09-17 0.84 0.84 0.82 0.84 1.2M
2025-09-16 0.84 0.85 0.82 0.84 1.4M
2025-09-15 0.85 0.85 0.82 0.84 1.1M
2025-09-12 0.85 0.87 0.84 0.86 1.8M
2025-09-11 0.79 0.85 0.73 0.85 6.7M
2025-09-10 0.88 0.92 0.88 0.91 3.5M
2025-09-09 0.89 0.90 0.88 0.89 2.9M
2025-09-08 0.88 0.89 0.87 0.88 2.2M
2025-09-05 0.89 0.90 0.86 0.87 1.8M
2025-09-04 0.87 0.89 0.85 0.89 2.8M
2025-09-03 0.89 0.90 0.88 0.88 1.4M
2025-09-02 0.90 0.91 0.88 0.88 2.6M
2025-09-01 0.91 0.91 0.89 0.90 0.8M
2025-08-29 0.93 0.96 0.88 0.90 7.8M
2025-08-28 0.85 0.93 0.85 0.91 8.9M
2025-08-27 0.87 0.89 0.84 0.85 5.4M
2025-08-26 0.85 0.93 0.82 0.90 13.5M
2025-08-25 0.84 0.90 0.83 0.84 7.9M
2025-08-22 0.78 0.89 0.78 0.83 15.5M
2025-08-21 0.74 0.94 0.74 0.79 28.2M
2025-08-20 0.73 0.75 0.73 0.73 0.6M
2025-08-19 0.73 0.74 0.72 0.73 0.6M
2025-08-18 0.71 0.75 0.71 0.72 0.7M
2025-08-15 0.72 0.73 0.69 0.71 0.5M
2025-08-14 0.78 0.78 0.71 0.71 2.5M
2025-08-13 0.72 0.74 0.72 0.74 1.6M
2025-08-08 0.71 0.74 0.71 0.72 0.6M
2025-08-07 0.73 0.74 0.71 0.72 1.1M
2025-08-06 0.73 0.78 0.73 0.73 3.0M
2025-08-05 0.72 0.74 0.72 0.73 0.4M
2025-08-04 0.72 0.73 0.71 0.72 0.4M
2025-08-01 0.74 0.75 0.72 0.72 0.5M
2025-07-31 0.74 0.75 0.73 0.74 1.5M
2025-07-30 0.72 0.75 0.71 0.75 0.9M
2025-07-29 0.70 0.72 0.70 0.72 0.4M
2025-07-25 0.72 0.73 0.71 0.71 0.1M
2025-07-24 0.72 0.72 0.71 0.71 0.1M
2025-07-23 0.70 0.72 0.70 0.71 0.4M
2025-07-22 0.75 0.75 0.70 0.70 1.7M
2025-07-21 0.77 0.77 0.73 0.76 0.5M
2025-07-18 0.72 0.77 0.71 0.75 1.9M
2025-07-17 0.69 0.73 0.69 0.72 0.9M
2025-07-16 0.70 0.70 0.69 0.69 0.3M
2025-07-15 0.70 0.70 0.69 0.70 0.1M
2025-07-14 0.70 0.70 0.69 0.70 0.3M
2025-07-11 0.69 0.71 0.69 0.70 0.1M
2025-07-09 0.69 0.70 0.69 0.69 0.2M
2025-07-08 0.70 0.71 0.68 0.69 0.6M
2025-07-07 0.69 0.72 0.69 0.69 0.9M
2025-07-04 0.72 0.72 0.68 0.69 1.0M
2025-07-03 0.72 0.74 0.71 0.71 2.5M
2025-07-02 0.69 0.77 0.69 0.72 6.3M
2025-07-01 0.69 0.70 0.67 0.68 1.2M
2025-06-30 0.67 0.70 0.67 0.68 1.6M
2025-06-27 0.68 0.69 0.66 0.67 1.1M
2025-06-26 0.68 0.69 0.67 0.67 0.7M
2025-06-25 0.69 0.70 0.65 0.67 1.2M
2025-06-24 0.66 0.72 0.65 0.72 1.4M
2025-06-23 0.69 0.69 0.63 0.66 0.8M
2025-06-20 0.73 0.74 0.69 0.69 0.9M
2025-06-19 0.70 0.73 0.69 0.69 1.1M
2025-06-18 0.74 0.76 0.72 0.73 0.7M
2025-06-17 0.74 0.74 0.73 0.73 0.4M
2025-06-16 0.76 0.76 0.74 0.75 0.7M
2025-06-13 0.78 0.78 0.76 0.76 0.7M
2025-06-12 0.78 0.79 0.78 0.79 0.4M
2025-06-11 0.80 0.80 0.77 0.78 1.0M
2025-06-10 0.79 0.83 0.79 0.79 2.0M
2025-06-09 0.77 0.84 0.77 0.78 2.1M
2025-06-06 0.78 0.81 0.77 0.78 0.8M
2025-06-05 0.75 0.78 0.75 0.78 0.7M
2025-06-04 0.77 0.78 0.73 0.74 0.7M
2025-05-30 0.78 0.80 0.77 0.77 1.4M
2025-05-29 0.80 0.81 0.77 0.78 1.2M
2025-05-28 0.80 0.81 0.78 0.80 1.2M
2025-05-27 0.82 0.83 0.80 0.80 2.0M
2025-05-26 0.81 0.85 0.80 0.83 3.8M
2025-05-23 0.79 0.87 0.78 0.80 9.8M
2025-05-22 0.78 0.83 0.77 0.79 3.0M
2025-05-21 0.78 0.90 0.76 0.80 14.3M
2025-05-20 0.71 0.82 0.69 0.76 8.3M
2025-05-19 0.62 0.72 0.62 0.68 1.7M
2025-05-16 0.61 0.67 0.60 0.62 0.8M
2025-05-15 0.61 0.61 0.60 0.61 0.3M
2025-05-14 0.60 0.62 0.59 0.61 0.2M
2025-05-13 0.58 0.60 0.58 0.59 0.2M
2025-05-09 0.60 0.61 0.58 0.58 0.2M
2025-05-08 0.57 0.60 0.57 0.60 0.2M
2025-05-07 0.57 0.59 0.57 0.58 0.4M
2025-05-06 0.55 0.57 0.54 0.56 0.5M
2025-05-02 0.55 0.56 0.55 0.55 0.1M
2025-04-30 0.54 0.56 0.54 0.55 0.1M
2025-04-29 0.55 0.56 0.54 0.56 0.1M
2025-04-28 0.55 0.56 0.54 0.55 0.2M
2025-04-25 0.56 0.57 0.55 0.56 0.2M
2025-04-24 0.54 0.56 0.54 0.56 0.2M
2025-04-23 0.55 0.56 0.55 0.55 0.0M
2025-04-22 0.55 0.59 0.54 0.55 1.3M
2025-04-21 0.55 0.55 0.54 0.54 0.3M
2025-04-18 0.54 0.55 0.53 0.54 0.2M
2025-04-17 0.53 0.55 0.53 0.54 0.2M
2025-04-16 0.51 0.53 0.51 0.53 0.1M
2025-04-11 0.50 0.53 0.50 0.52 0.2M
2025-04-10 0.52 0.53 0.50 0.51 0.4M
2025-04-09 0.50 0.53 0.50 0.50 0.3M
2025-04-08 0.52 0.53 0.50 0.50 0.2M
2025-04-04 0.55 0.55 0.53 0.55 0.5M
2025-04-03 0.53 0.56 0.52 0.55 0.2M
2025-04-02 0.55 0.55 0.54 0.55 0.2M
2025-04-01 0.55 0.55 0.52 0.52 0.6M
2025-03-31 0.53 0.54 0.52 0.53 0.6M
2025-03-28 0.55 0.57 0.53 0.53 0.4M
2025-03-27 0.56 0.57 0.55 0.56 0.3M
2025-03-26 0.54 0.57 0.54 0.55 1.1M
2025-03-25 0.49 0.56 0.49 0.54 1.3M
2025-03-24 0.48 0.52 0.47 0.49 0.9M
2025-03-21 0.47 0.51 0.45 0.48 1.7M
2025-03-20 0.46 0.49 0.46 0.47 0.7M
2025-03-19 0.48 0.48 0.46 0.47 1.6M
2025-03-18 0.44 0.47 0.44 0.47 0.6M
2025-03-17 0.44 0.46 0.42 0.44 0.6M
2025-03-14 0.41 0.45 0.41 0.44 0.5M
2025-03-13 0.39 0.42 0.39 0.41 0.8M
2025-03-12 0.41 0.41 0.39 0.39 0.9M
2025-03-11 0.40 0.42 0.39 0.42 0.7M
2025-03-10 0.39 0.41 0.39 0.40 0.6M
2025-03-07 0.39 0.40 0.39 0.39 0.3M
2025-03-06 0.39 0.39 0.37 0.39 1.8M
2025-03-05 0.36 0.40 0.36 0.39 0.5M
2025-03-04 0.37 0.37 0.35 0.36 1.2M
2025-03-03 0.38 0.39 0.36 0.36 2.2M
2025-02-28 0.38 0.39 0.37 0.38 3.4M
2025-02-27 0.40 0.41 0.38 0.38 2.0M
2025-02-26 0.43 0.43 0.38 0.41 4.8M
2025-02-25 0.50 0.53 0.40 0.43 4.9M
2025-02-24 0.57 0.58 0.56 0.57 0.0M
2025-02-21 0.58 0.58 0.56 0.58 0.2M
2025-02-20 0.56 0.58 0.56 0.58 0.1M
2025-02-19 0.56 0.60 0.56 0.58 0.1M
2025-02-18 0.57 0.58 0.56 0.57 0.2M
2025-02-17 0.55 0.62 0.55 0.57 0.2M
2025-02-14 0.58 0.58 0.55 0.55 0.1M
2025-02-13 0.59 0.61 0.58 0.58 0.1M
2025-02-11 0.57 0.58 0.56 0.58 0.1M
2025-02-10 0.56 0.59 0.55 0.55 0.1M
2025-02-07 0.57 0.62 0.56 0.56 0.1M
2025-02-06 0.58 0.59 0.57 0.57 0.2M
2025-02-05 0.62 0.63 0.59 0.60 0.2M
2025-02-04 0.63 0.64 0.61 0.61 0.2M
2025-02-03 0.63 0.68 0.61 0.61 0.3M
2025-01-31 0.68 0.68 0.63 0.63 0.3M
2025-01-30 0.68 0.69 0.66 0.67 0.3M
2025-01-29 0.70 0.70 0.67 0.68 0.2M
2025-01-28 0.70 0.72 0.69 0.69 0.5M
2025-01-27 0.67 0.76 0.67 0.68 2.6M
2025-01-24 0.64 0.69 0.63 0.66 1.0M
2025-01-23 0.61 0.66 0.59 0.63 1.7M
2025-01-22 0.60 0.61 0.59 0.60 0.1M
2025-01-21 0.59 0.60 0.59 0.60 0.0M
2025-01-20 0.60 0.60 0.57 0.59 0.3M
2025-01-17 0.59 0.59 0.58 0.58 0.2M
2025-01-16 0.57 0.60 0.57 0.59 0.4M
2025-01-15 0.57 0.60 0.57 0.60 0.0M
2025-01-14 0.62 0.62 0.58 0.59 0.2M
2025-01-13 0.62 0.64 0.59 0.60 1.1M
2025-01-10 0.57 0.60 0.56 0.60 0.7M
2025-01-09 0.57 0.57 0.55 0.56 1.0M
2025-01-08 0.56 0.57 0.55 0.57 0.2M
2025-01-07 0.55 0.58 0.55 0.56 0.3M
2025-01-06 0.56 0.57 0.54 0.54 0.5M
2025-01-03 0.56 0.57 0.55 0.57 0.1M
2025-01-02 0.57 0.58 0.55 0.55 0.3M