FTSE SET Mid Cap (FTFSTHM)

FTFSTHM
🏛️ 태국 →
1,427.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:55 1,430.74 1,430.74 1,430.74 1,430.74 62,431.7K
10:00 1,431.07 1,431.07 1,428.83 1,428.83 64,900.2K
10:05 1,428.97 1,431.07 1,428.97 1,430.57 46,555.5K
10:10 1,430.00 1,430.33 1,429.59 1,430.20 40,237.1K
10:15 1,429.29 1,430.10 1,428.46 1,428.46 22,575.4K
10:20 1,429.25 1,429.63 1,428.52 1,429.63 33,606.2K
10:25 1,429.36 1,429.36 1,428.14 1,428.16 38,293.1K
10:30 1,427.53 1,427.65 1,427.12 1,427.65 18,147.6K
10:35 1,427.30 1,427.83 1,426.82 1,426.82 19,745.8K
10:40 1,426.61 1,426.61 1,426.18 1,426.34 19,855.5K
10:45 1,427.04 1,427.29 1,426.47 1,426.83 16,309.8K
10:50 1,426.15 1,426.15 1,425.03 1,425.06 37,344.0K
10:55 1,424.28 1,424.58 1,423.70 1,423.72 34,206.2K
11:00 1,422.52 1,422.94 1,422.33 1,422.33 40,145.1K
11:05 1,421.87 1,422.61 1,421.87 1,422.61 27,566.6K
11:10 1,421.12 1,421.66 1,420.93 1,421.06 22,652.8K
11:15 1,421.20 1,422.02 1,421.20 1,422.02 13,216.7K
11:20 1,421.47 1,421.47 1,420.01 1,420.01 20,724.2K
11:25 1,419.65 1,421.61 1,419.65 1,420.31 13,174.6K
11:30 1,419.64 1,419.64 1,418.78 1,419.20 36,075.5K
11:35 1,419.52 1,419.57 1,418.82 1,418.82 8,736.7K
11:40 1,418.77 1,419.21 1,418.22 1,418.54 8,970.3K
11:45 1,419.57 1,419.57 1,417.45 1,417.45 10,300.1K
11:50 1,417.53 1,417.53 1,416.75 1,416.75 18,350.6K
11:55 1,416.63 1,416.63 1,415.21 1,415.36 31,084.1K
12:00 1,415.75 1,415.75 1,414.84 1,415.44 18,579.8K
12:05 1,415.99 1,415.99 1,414.28 1,415.23 31,035.6K
12:10 1,414.30 1,415.00 1,414.30 1,414.40 22,225.2K
12:15 1,414.29 1,414.68 1,414.29 1,414.64 29,653.7K
12:20 1,414.63 1,415.95 1,414.56 1,414.90 18,308.0K
12:25 1,414.65 1,415.01 1,414.14 1,415.01 19,778.0K
12:30 1,414.73 1,414.73 1,414.73 1,414.73 390.1K
12:35 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
12:40 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
12:45 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
12:50 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
12:55 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:00 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:05 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:10 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:15 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:20 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:25 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:30 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:35 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:40 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:45 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:50 1,414.73 1,414.73 1,414.73 1,414.73 0.0K
13:55 1,414.73 1,414.73 1,413.23 1,413.23 16,142.9K
14:00 1,412.98 1,415.22 1,412.98 1,415.22 18,865.9K
14:05 1,414.07 1,415.28 1,414.07 1,415.28 25,942.7K
14:10 1,415.77 1,416.35 1,415.08 1,416.24 13,481.4K
14:15 1,415.01 1,417.19 1,415.01 1,415.77 14,760.5K
14:20 1,416.41 1,417.28 1,416.22 1,417.28 18,843.4K
14:25 1,417.02 1,417.59 1,415.16 1,415.16 47,058.5K
14:30 1,414.86 1,414.99 1,414.15 1,414.80 29,757.0K
14:35 1,415.29 1,415.29 1,413.74 1,413.79 23,618.4K
14:40 1,414.37 1,414.68 1,413.13 1,413.13 14,193.8K
14:45 1,412.66 1,413.38 1,412.66 1,413.38 18,524.7K
14:50 1,412.86 1,412.94 1,412.36 1,412.71 24,136.4K
14:55 1,412.23 1,412.23 1,409.57 1,409.65 60,452.8K
15:00 1,409.50 1,410.05 1,408.55 1,408.55 47,774.8K
15:05 1,408.13 1,409.38 1,407.33 1,407.33 41,580.6K
15:10 1,408.18 1,408.43 1,407.50 1,407.66 23,622.2K
15:15 1,408.04 1,409.09 1,407.99 1,408.23 8,896.9K
15:20 1,408.59 1,408.59 1,406.89 1,408.24 37,675.0K
15:25 1,407.80 1,409.52 1,407.72 1,407.72 9,361.6K
15:30 1,407.81 1,407.81 1,406.98 1,407.53 17,080.0K
15:35 1,408.95 1,409.04 1,407.76 1,409.04 13,741.1K
15:40 1,408.97 1,410.30 1,408.86 1,410.30 11,533.7K
15:45 1,409.61 1,409.95 1,409.61 1,409.77 11,147.7K
15:50 1,410.20 1,410.20 1,408.60 1,409.78 18,047.2K
15:55 1,409.66 1,410.89 1,409.62 1,409.62 16,174.2K
16:00 1,409.17 1,410.02 1,408.93 1,409.28 26,600.7K
16:05 1,409.28 1,409.28 1,407.43 1,407.43 36,822.1K
16:10 1,406.16 1,407.46 1,406.16 1,406.73 39,912.2K
16:15 1,406.54 1,406.54 1,405.35 1,405.71 29,468.4K
16:20 1,406.22 1,406.22 1,405.32 1,405.93 22,289.1K
16:25 1,405.92 1,406.14 1,404.90 1,404.90 40,028.1K
16:30 1,405.01 1,405.01 1,405.01 1,405.01 159.7K
16:35 1,405.01 1,405.01 1,402.23 1,402.23 121,140.7K
16:40 1,402.23 1,402.23 1,402.23 1,402.23 0.0K
17:45 1,402.23 1,402.23 1,402.23 1,402.23 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,431.11 1,434.23 1,425.44 1,427.77 1,104.9M
2025-09-25 1,416.39 1,431.77 1,416.39 1,431.11 1,287.5M
2025-09-24 1,402.23 1,418.30 1,402.23 1,416.39 1,088.5M
2025-09-23 1,429.27 1,431.07 1,402.23 1,402.23 1,744.0M
2025-09-22 1,448.75 1,451.76 1,429.27 1,429.27 1,676.6M
2025-09-19 1,453.17 1,460.30 1,448.75 1,448.75 1,659.4M
2025-09-18 1,469.78 1,473.89 1,449.51 1,453.17 2,130.9M
2025-09-17 1,472.95 1,474.46 1,460.93 1,469.78 2,351.8M
2025-09-16 1,455.68 1,473.71 1,455.68 1,472.95 1,873.1M
2025-09-15 1,445.75 1,455.68 1,444.24 1,455.68 1,269.1M
2025-09-12 1,443.53 1,453.62 1,442.58 1,445.75 1,226.4M
2025-09-11 1,436.96 1,449.03 1,436.96 1,443.53 1,550.1M
2025-09-10 1,441.60 1,441.60 1,431.80 1,436.96 1,542.4M
2025-09-09 1,431.30 1,441.60 1,429.45 1,441.60 1,878.6M
2025-09-08 1,415.86 1,431.89 1,415.86 1,431.30 1,955.1M
2025-09-05 1,395.79 1,420.64 1,395.79 1,415.86 2,355.1M
2025-09-04 1,390.22 1,411.47 1,390.22 1,395.79 1,826.4M
2025-09-03 1,381.42 1,392.79 1,379.74 1,390.22 1,729.0M
2025-09-02 1,371.93 1,383.10 1,371.31 1,381.42 1,294.9M
2025-09-01 1,361.99 1,375.35 1,355.90 1,371.93 1,218.3M
2025-08-29 1,371.71 1,375.77 1,360.34 1,361.99 1,540.2M
2025-08-28 1,361.02 1,373.96 1,361.02 1,371.71 911.1M
2025-08-27 1,373.58 1,378.79 1,361.02 1,361.02 1,037.6M
2025-08-26 1,389.30 1,389.30 1,373.22 1,373.58 1,352.8M
2025-08-25 1,389.30 1,389.30 1,389.30 1,389.30 1,325.9M
2025-08-22 1,373.47 1,380.89 1,372.94 1,376.34 1,170.3M
2025-08-21 1,374.07 1,379.89 1,368.16 1,373.47 1,406.3M
2025-08-20 1,358.20 1,374.58 1,352.56 1,374.07 1,328.8M
2025-08-19 1,362.85 1,368.56 1,358.20 1,358.20 1,117.5M
2025-08-18 1,377.03 1,378.84 1,360.09 1,362.85 1,127.4M
2025-08-15 1,383.46 1,388.22 1,372.67 1,377.03 1,382.7M
2025-08-14 1,397.85 1,400.46 1,377.67 1,383.46 1,805.5M
2025-08-13 1,390.69 1,404.04 1,390.69 1,397.85 1,784.1M
2025-08-08 1,395.39 1,395.39 1,384.47 1,390.69 1,403.0M
2025-08-07 1,398.82 1,412.78 1,391.68 1,395.39 2,129.4M
2025-08-06 1,374.41 1,399.47 1,374.41 1,398.82 2,044.8M
2025-08-05 1,346.59 1,377.13 1,346.59 1,374.41 1,675.7M
2025-08-04 1,349.55 1,352.74 1,332.99 1,346.59 1,684.0M
2025-08-01 1,365.31 1,382.66 1,349.55 1,349.55 2,610.2M
2025-07-31 1,377.94 1,377.94 1,360.16 1,365.31 1,696.1M
2025-07-30 1,346.57 1,378.28 1,346.57 1,377.94 2,159.6M
2025-07-29 1,322.07 1,348.47 1,316.48 1,346.57 1,543.0M
2025-07-25 1,327.33 1,327.33 1,317.05 1,322.07 1,032.9M
2025-07-24 1,338.84 1,342.38 1,322.60 1,327.33 1,461.0M
2025-07-23 1,306.57 1,340.16 1,306.57 1,338.84 1,485.7M
2025-07-22 1,324.65 1,333.68 1,306.57 1,306.57 1,367.6M
2025-07-21 1,320.75 1,329.66 1,316.69 1,324.65 1,079.2M
2025-07-18 1,318.64 1,331.20 1,314.54 1,320.75 1,479.6M
2025-07-17 1,291.76 1,318.64 1,291.76 1,318.64 1,585.3M
2025-07-16 1,300.05 1,304.02 1,287.26 1,291.76 1,406.9M
2025-07-15 1,273.17 1,301.20 1,273.17 1,300.05 1,275.1M
2025-07-14 1,244.57 1,273.29 1,244.57 1,273.17 1,183.8M
2025-07-11 1,234.78 1,251.54 1,234.78 1,244.57 852.8M
2025-07-09 1,239.15 1,242.67 1,229.63 1,234.78 1,100.6M
2025-07-08 1,242.01 1,244.75 1,224.15 1,239.15 1,191.9M
2025-07-07 1,248.48 1,248.48 1,227.42 1,242.01 1,366.6M
2025-07-04 1,258.31 1,259.45 1,244.30 1,248.48 1,131.5M
2025-07-03 1,239.18 1,259.35 1,235.39 1,258.31 1,256.1M
2025-07-02 1,231.52 1,239.18 1,222.59 1,239.18 1,056.9M
2025-07-01 1,215.82 1,231.52 1,207.03 1,231.52 1,148.1M
2025-06-30 1,201.94 1,216.07 1,200.77 1,215.82 1,084.9M
2025-06-27 1,229.10 1,229.10 1,200.58 1,201.94 1,278.7M
2025-06-26 1,219.78 1,236.67 1,214.98 1,229.10 1,447.8M
2025-06-25 1,201.00 1,220.54 1,190.59 1,219.78 1,543.2M
2025-06-24 1,158.83 1,201.00 1,158.83 1,201.00 1,824.1M
2025-06-23 1,173.91 1,173.91 1,153.16 1,158.83 1,513.5M
2025-06-20 1,182.20 1,197.70 1,173.91 1,173.91 2,020.8M
2025-06-19 1,226.63 1,226.63 1,179.70 1,182.20 1,903.8M
2025-06-18 1,246.15 1,252.29 1,226.63 1,226.63 1,295.1M
2025-06-17 1,242.26 1,251.90 1,242.08 1,246.15 818.5M
2025-06-16 1,259.52 1,259.52 1,237.23 1,242.26 1,344.9M
2025-06-13 1,266.79 1,266.79 1,252.89 1,259.52 1,267.8M
2025-06-12 1,280.92 1,282.91 1,265.91 1,266.79 1,194.2M
2025-06-11 1,288.48 1,289.90 1,279.91 1,280.92 1,038.6M
2025-06-10 1,283.52 1,292.69 1,283.52 1,288.48 1,407.1M
2025-06-09 1,287.16 1,294.34 1,283.03 1,283.52 1,110.9M
2025-06-06 1,291.41 1,294.18 1,282.26 1,287.16 1,255.9M
2025-06-05 1,286.04 1,293.78 1,284.75 1,291.41 1,178.1M
2025-06-04 1,303.57 1,304.10 1,282.06 1,286.04 1,546.4M
2025-05-30 1,311.49 1,311.49 1,299.53 1,303.57 2,222.2M
2025-05-29 1,306.99 1,324.28 1,306.99 1,311.49 1,584.3M
2025-05-28 1,298.94 1,314.36 1,298.94 1,306.99 1,498.2M
2025-05-27 1,309.06 1,309.06 1,292.90 1,298.94 1,175.4M
2025-05-26 1,310.66 1,313.65 1,300.15 1,309.06 1,188.9M
2025-05-23 1,304.04 1,315.86 1,304.04 1,310.66 1,155.5M
2025-05-22 1,320.66 1,320.66 1,302.77 1,304.04 1,596.5M
2025-05-21 1,326.28 1,336.61 1,319.56 1,320.66 1,675.1M
2025-05-20 1,326.11 1,334.31 1,323.57 1,326.28 1,661.5M
2025-05-19 1,332.27 1,332.27 1,318.61 1,326.11 1,722.1M
2025-05-16 1,330.08 1,342.08 1,330.08 1,332.27 1,230.6M
2025-05-15 1,351.36 1,351.36 1,329.71 1,330.08 1,726.8M
2025-05-14 1,364.55 1,364.55 1,350.02 1,351.36 1,507.5M
2025-05-13 1,350.35 1,370.81 1,350.35 1,364.55 1,824.4M
2025-05-09 1,351.19 1,356.66 1,339.12 1,350.35 1,559.7M
2025-05-08 1,365.69 1,367.77 1,349.74 1,351.19 1,543.1M
2025-05-07 1,337.14 1,365.69 1,337.14 1,365.69 1,650.0M
2025-05-06 1,354.89 1,356.38 1,337.14 1,337.14 1,429.4M
2025-05-02 1,357.43 1,363.96 1,354.84 1,354.89 1,589.9M
2025-04-30 1,349.88 1,357.43 1,343.97 1,357.43 1,227.2M
2025-04-29 1,351.51 1,352.68 1,338.51 1,349.88 978.7M
2025-04-28 1,357.69 1,357.69 1,348.16 1,351.51 869.2M
2025-04-25 1,348.29 1,362.73 1,348.29 1,358.75 1,151.7M
2025-04-24 1,347.77 1,351.61 1,340.00 1,348.29 1,187.8M
2025-04-23 1,348.22 1,360.94 1,345.98 1,347.77 1,185.1M
2025-04-22 1,327.31 1,349.37 1,322.23 1,348.22 1,176.4M
2025-04-21 1,349.42 1,352.54 1,327.08 1,327.31 1,308.9M
2025-04-18 1,339.04 1,350.85 1,336.56 1,349.42 1,022.4M
2025-04-17 1,321.26 1,339.79 1,318.64 1,339.04 1,050.3M
2025-04-16 1,285.34 1,324.71 1,285.34 1,321.26 1,397.2M
2025-04-11 1,304.92 1,304.92 1,282.53 1,285.34 1,300.8M
2025-04-10 1,262.32 1,319.82 1,262.32 1,304.92 1,876.8M
2025-04-09 1,248.52 1,264.52 1,225.41 1,262.32 2,046.5M
2025-04-08 1,317.26 1,317.26 1,236.57 1,248.52 2,190.4M
2025-04-04 1,354.35 1,354.35 1,311.81 1,317.26 1,862.9M
2025-04-03 1,361.30 1,361.30 1,344.24 1,354.35 1,547.3M
2025-04-02 1,350.89 1,367.49 1,350.89 1,361.30 1,083.2M
2025-04-01 1,339.50 1,360.32 1,339.50 1,350.89 954.2M
2025-03-31 1,376.11 1,376.11 1,338.81 1,339.50 1,633.7M
2025-03-28 1,390.97 1,390.97 1,374.52 1,376.11 622.2M
2025-03-27 1,392.91 1,399.57 1,389.30 1,390.97 1,015.9M
2025-03-26 1,390.94 1,400.90 1,390.94 1,392.91 868.2M
2025-03-25 1,406.35 1,406.35 1,388.49 1,390.94 992.7M
2025-03-24 1,416.01 1,416.01 1,400.55 1,406.35 894.9M
2025-03-21 1,416.60 1,422.97 1,408.24 1,416.01 1,761.9M
2025-03-20 1,424.18 1,438.72 1,416.60 1,416.60 1,496.8M
2025-03-19 1,407.78 1,433.18 1,406.87 1,424.18 1,305.4M
2025-03-18 1,407.03 1,414.11 1,394.09 1,407.78 1,144.1M
2025-03-17 1,408.11 1,414.32 1,401.03 1,407.03 1,156.3M
2025-03-14 1,392.30 1,409.45 1,392.30 1,408.11 1,283.3M
2025-03-13 1,400.25 1,408.23 1,392.30 1,392.30 1,061.6M
2025-03-12 1,434.36 1,434.36 1,397.14 1,400.25 1,402.5M
2025-03-11 1,419.32 1,435.47 1,398.28 1,434.36 1,543.0M
2025-03-10 1,448.29 1,448.29 1,419.32 1,419.32 1,200.2M
2025-03-07 1,435.89 1,448.29 1,433.52 1,448.29 1,392.8M
2025-03-06 1,458.88 1,460.40 1,435.36 1,435.89 1,399.7M
2025-03-05 1,421.07 1,459.59 1,421.07 1,458.88 1,668.1M
2025-03-04 1,422.78 1,437.84 1,413.80 1,421.07 1,771.0M
2025-03-03 1,427.97 1,437.71 1,417.83 1,422.78 1,607.2M
2025-02-28 1,449.73 1,449.73 1,414.26 1,427.97 2,474.0M
2025-02-27 1,479.58 1,479.58 1,446.38 1,449.73 1,553.4M
2025-02-26 1,447.80 1,483.46 1,447.80 1,479.58 2,277.2M
2025-02-25 1,487.83 1,487.83 1,447.80 1,447.80 2,169.8M
2025-02-24 1,500.39 1,500.39 1,478.93 1,487.83 2,089.4M
2025-02-21 1,497.41 1,503.23 1,492.03 1,500.39 1,278.8M
2025-02-20 1,511.14 1,514.46 1,490.54 1,497.41 1,794.7M
2025-02-19 1,496.76 1,515.39 1,496.76 1,511.14 1,503.8M
2025-02-18 1,484.56 1,500.79 1,484.56 1,496.76 1,497.3M
2025-02-17 1,458.17 1,484.56 1,457.94 1,484.56 1,548.9M
2025-02-14 1,456.25 1,466.66 1,453.88 1,458.17 1,147.6M
2025-02-13 1,472.27 1,474.34 1,456.25 1,456.25 1,258.4M
2025-02-11 1,444.56 1,472.94 1,444.56 1,472.27 1,252.0M
2025-02-10 1,464.28 1,464.28 1,440.62 1,444.56 1,209.6M
2025-02-07 1,448.37 1,464.28 1,424.21 1,464.28 1,979.4M
2025-02-06 1,483.89 1,487.07 1,448.37 1,448.37 1,485.5M
2025-02-05 1,491.91 1,499.75 1,479.43 1,483.89 1,158.6M
2025-02-04 1,498.13 1,515.65 1,490.80 1,491.91 1,304.5M
2025-02-03 1,508.56 1,508.56 1,468.85 1,498.13 1,649.8M
2025-01-31 1,535.80 1,538.65 1,506.42 1,508.56 1,374.7M
2025-01-30 1,546.72 1,552.94 1,534.21 1,535.80 1,350.9M
2025-01-29 1,557.22 1,559.86 1,546.19 1,546.72 1,015.5M
2025-01-28 1,548.96 1,559.82 1,545.87 1,557.22 1,259.5M
2025-01-27 1,553.86 1,561.13 1,547.07 1,548.96 1,343.9M
2025-01-24 1,537.70 1,553.86 1,537.70 1,553.86 992.9M
2025-01-23 1,555.41 1,558.58 1,536.68 1,537.70 1,059.1M
2025-01-22 1,553.83 1,564.79 1,553.83 1,555.41 1,110.7M
2025-01-21 1,527.84 1,555.98 1,527.84 1,553.83 1,132.1M
2025-01-20 1,527.30 1,537.19 1,525.44 1,527.84 1,017.6M
2025-01-17 1,549.94 1,551.59 1,527.10 1,527.30 1,478.7M
2025-01-16 1,553.97 1,564.74 1,543.25 1,549.94 1,164.5M
2025-01-15 1,541.04 1,554.68 1,533.54 1,553.97 1,436.4M
2025-01-14 1,563.07 1,578.19 1,541.04 1,541.04 1,614.8M
2025-01-13 1,575.55 1,575.55 1,551.71 1,563.07 2,016.4M
2025-01-10 1,571.94 1,579.78 1,559.31 1,575.55 2,731.2M
2025-01-09 1,617.35 1,617.35 1,569.24 1,571.94 1,637.8M
2025-01-08 1,631.28 1,631.28 1,615.21 1,617.35 905.2M
2025-01-07 1,617.04 1,639.92 1,617.04 1,631.28 1,044.9M
2025-01-06 1,640.46 1,646.24 1,616.33 1,617.04 1,180.2M
2025-01-03 1,647.69 1,655.98 1,640.07 1,640.46 943.3M
2025-01-02 1,667.63 1,667.63 1,647.55 1,647.69 1,278.9M