Nforce Secure PCL (SECUREm)

SECUREm
🏛️ 태국 →
12.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.70 14.70 14.30 14.40 0.2M
2022-12-29 14.90 14.90 14.50 14.60 0.0M
2022-12-28 14.40 14.90 14.40 14.60 0.2M
2022-12-27 14.50 14.50 14.30 14.30 0.4M
2022-12-26 14.10 14.30 13.90 14.10 0.2M
2022-12-23 13.70 14.30 13.70 14.10 0.2M
2022-12-22 13.80 14.00 13.70 13.70 0.2M
2022-12-21 14.00 14.40 13.80 13.80 0.4M
2022-12-20 13.80 14.00 13.60 13.80 0.9M
2022-12-19 14.80 14.80 13.60 13.60 1.2M
2022-12-16 15.80 15.80 14.60 14.80 0.6M
2022-12-15 16.00 16.00 15.60 15.60 0.4M
2022-12-14 16.30 16.40 15.90 16.00 0.6M
2022-12-13 16.30 16.50 16.30 16.40 0.5M
2022-12-09 16.20 16.30 16.10 16.20 0.2M
2022-12-08 16.40 16.50 16.30 16.30 0.1M
2022-12-07 16.50 16.50 16.30 16.40 0.1M
2022-12-06 16.50 16.70 16.50 16.50 0.1M
2022-12-02 16.50 16.60 16.30 16.50 0.2M
2022-12-01 16.50 16.50 16.30 16.50 0.1M
2022-11-30 16.60 16.70 16.30 16.30 0.1M
2022-11-29 16.40 16.50 16.30 16.50 0.2M
2022-11-28 16.80 16.80 16.60 16.60 0.1M
2022-11-25 16.60 17.00 16.60 16.80 0.3M
2022-11-24 16.40 16.50 16.20 16.30 0.2M
2022-11-23 16.50 16.50 16.30 16.50 0.1M
2022-11-22 16.90 16.90 16.30 16.50 0.2M
2022-11-21 16.70 17.10 16.70 16.90 0.2M
2022-11-18 16.80 17.10 16.70 16.70 0.2M
2022-11-17 16.70 16.80 16.50 16.60 0.1M
2022-11-16 16.90 16.90 16.50 16.70 0.1M
2022-11-15 16.70 17.00 16.50 16.60 0.3M
2022-11-14 17.10 17.10 16.70 16.90 0.3M
2022-11-11 17.20 17.30 16.90 17.20 0.2M
2022-11-10 17.20 17.20 16.80 17.00 0.1M
2022-11-09 17.20 17.30 17.10 17.20 0.1M
2022-11-08 17.20 17.60 17.00 17.40 0.3M
2022-11-07 17.20 17.30 17.00 17.00 0.1M
2022-11-04 17.00 17.40 17.00 17.00 0.1M
2022-11-03 16.90 17.00 16.90 17.00 0.1M
2022-11-02 17.20 17.20 16.90 17.10 0.2M
2022-11-01 17.20 17.30 17.10 17.10 0.1M
2022-10-31 17.20 17.50 17.00 17.30 0.3M
2022-10-28 17.20 17.20 16.90 17.00 0.1M
2022-10-27 16.80 17.00 16.60 16.90 0.1M
2022-10-26 16.80 16.90 16.70 16.90 0.1M
2022-10-25 16.60 16.80 16.50 16.80 0.0M
2022-10-21 16.70 16.80 16.50 16.50 0.1M
2022-10-20 16.90 16.90 16.60 16.70 0.0M
2022-10-19 17.00 17.10 16.60 16.90 0.1M
2022-10-18 16.60 17.10 16.60 17.00 0.1M
2022-10-17 16.20 16.70 16.10 16.50 0.1M
2022-10-12 16.10 16.30 16.00 16.20 0.1M
2022-10-11 16.60 16.60 16.10 16.10 0.2M
2022-10-10 17.00 17.00 16.40 16.60 0.4M
2022-10-07 17.20 17.30 17.00 17.00 0.3M
2022-10-06 17.00 17.50 17.00 17.20 0.3M
2022-10-05 17.80 17.80 17.00 17.00 0.6M
2022-10-04 17.30 17.60 17.10 17.50 0.7M
2022-10-03 18.90 18.90 17.00 17.00 2.3M
2022-09-30 18.90 19.20 18.80 18.90 0.6M
2022-09-29 19.30 20.00 18.70 18.90 4.5M
2022-09-28 18.70 19.30 18.70 19.10 0.7M
2022-09-27 19.20 19.40 18.60 18.90 1.8M
2022-09-26 18.40 19.10 18.30 18.70 0.7M
2022-09-23 18.30 18.50 18.30 18.50 0.1M
2022-09-22 18.50 18.50 18.20 18.50 0.1M
2022-09-21 18.50 18.60 18.20 18.20 0.4M
2022-09-20 18.30 18.70 18.30 18.40 0.3M
2022-09-19 18.60 18.80 18.20 18.20 0.4M
2022-09-16 18.80 18.90 18.60 18.60 0.3M
2022-09-15 19.30 19.30 18.70 18.70 0.5M
2022-09-14 18.90 19.30 18.70 19.30 0.5M
2022-09-13 19.70 19.70 19.20 19.40 0.5M
2022-09-12 19.50 19.70 19.30 19.70 0.8M
2022-09-09 19.50 19.60 19.20 19.20 0.8M
2022-09-08 18.80 19.70 18.80 19.60 2.8M
2022-09-07 18.90 18.90 18.70 18.70 0.4M
2022-09-06 18.50 19.20 18.40 19.00 0.9M
2022-09-05 18.30 18.50 17.80 18.40 0.5M
2022-09-02 19.40 19.40 18.20 18.30 0.9M
2022-09-01 19.60 19.60 19.10 19.30 0.5M
2022-08-31 19.90 19.90 19.60 19.60 0.5M
2022-08-30 19.80 20.20 19.80 19.90 0.8M
2022-08-29 19.70 20.10 19.60 19.70 2.0M
2022-08-26 19.50 20.80 19.50 20.50 3.1M
2022-08-25 19.10 19.80 19.10 19.50 0.6M
2022-08-24 19.60 19.60 19.10 19.10 0.4M
2022-08-23 19.30 19.60 19.00 19.40 0.5M
2022-08-22 19.30 19.80 19.00 19.40 0.7M
2022-08-19 19.60 20.30 19.30 19.30 1.0M
2022-08-18 19.30 19.60 19.00 19.40 0.6M
2022-08-17 19.70 19.70 19.10 19.10 1.2M
2022-08-16 17.50 20.60 17.40 19.40 3.9M
2022-08-15 17.20 17.80 17.20 17.50 0.1M
2022-08-11 17.30 17.40 17.10 17.20 0.1M
2022-08-10 17.70 17.70 16.90 16.90 0.2M
2022-08-09 17.90 18.00 17.30 17.40 0.1M
2022-08-08 18.00 18.20 17.70 17.70 0.1M
2022-08-05 18.20 18.20 17.90 17.90 0.1M
2022-08-04 17.90 18.00 17.80 17.80 0.1M
2022-08-03 18.10 18.10 17.60 17.80 0.1M
2022-08-02 17.90 18.40 17.70 18.10 0.1M
2022-08-01 17.60 17.80 17.50 17.80 0.1M
2022-07-27 17.20 17.90 17.10 17.50 0.1M
2022-07-26 17.00 17.70 17.00 17.20 0.2M
2022-07-25 17.00 17.10 16.80 17.00 0.1M
2022-07-22 17.00 17.10 17.00 17.10 0.0M
2022-07-21 17.10 17.10 16.80 17.00 0.0M
2022-07-20 17.00 17.10 16.80 16.80 0.0M
2022-07-19 17.10 17.20 16.50 17.10 0.0M
2022-07-18 17.10 17.30 17.00 17.10 0.0M
2022-07-15 17.00 17.20 16.80 17.10 0.1M
2022-07-14 17.20 17.40 16.90 16.90 0.1M
2022-07-12 17.20 17.50 17.20 17.20 0.0M
2022-07-11 17.10 17.60 17.10 17.30 0.1M
2022-07-08 17.30 17.50 16.90 17.00 0.1M
2022-07-07 16.50 17.10 16.50 17.10 0.1M
2022-07-06 16.60 16.60 16.10 16.20 0.1M
2022-07-05 18.50 18.70 14.50 16.60 0.6M
2022-07-04 18.60 18.80 18.50 18.50 0.1M
2022-07-01 19.00 19.00 18.60 18.60 0.1M
2022-06-30 18.80 19.70 18.60 18.70 1.0M
2022-06-29 18.80 18.90 18.60 18.60 0.1M
2022-06-28 18.60 18.90 18.40 18.70 0.1M
2022-06-27 18.50 18.80 18.50 18.70 0.1M
2022-06-24 18.00 18.20 18.00 18.20 0.0M
2022-06-23 17.90 18.10 17.80 18.00 0.0M
2022-06-22 18.30 18.30 17.80 17.90 0.1M
2022-06-21 18.00 18.20 17.80 18.20 0.1M
2022-06-20 17.80 18.00 17.70 17.80 0.1M
2022-06-17 17.60 17.90 17.20 17.80 0.4M
2022-06-16 18.70 19.00 17.70 17.90 0.4M
2022-06-15 18.50 18.70 18.40 18.50 0.1M
2022-06-14 18.30 18.60 18.30 18.50 0.2M
2022-06-13 19.00 19.20 18.40 18.50 0.5M
2022-06-10 19.40 19.70 19.30 19.30 0.4M
2022-06-09 19.90 19.90 19.30 19.40 0.4M
2022-06-08 19.60 20.00 19.60 19.90 0.4M
2022-06-07 20.10 20.10 19.60 19.60 0.3M
2022-06-06 20.30 20.40 19.90 20.00 0.4M
2022-06-02 20.90 21.00 20.40 20.50 0.5M
2022-06-01 21.10 21.70 20.80 20.80 2.0M
2022-05-31 19.90 21.40 19.80 21.10 3.1M
2022-05-30 19.60 19.90 19.60 19.70 0.7M
2022-05-27 19.60 19.70 19.40 19.60 0.4M
2022-05-26 19.40 19.90 19.30 19.60 0.6M
2022-05-25 19.40 19.70 19.00 19.30 0.4M
2022-05-24 19.60 20.20 19.30 19.40 0.8M
2022-05-23 19.10 19.70 19.00 19.40 0.5M
2022-05-20 19.20 19.30 18.80 19.00 0.3M
2022-05-19 19.00 19.40 19.00 19.10 0.2M
2022-05-18 19.50 19.70 19.00 19.40 0.4M
2022-05-17 18.40 19.70 18.00 19.40 1.5M
2022-05-13 19.40 19.70 17.80 18.00 1.3M
2022-05-12 22.70 22.70 19.30 19.30 3.4M
2022-05-11 24.20 24.30 23.60 23.90 0.2M
2022-05-10 23.30 24.30 23.00 24.30 0.3M
2022-05-09 24.20 24.40 23.50 23.60 0.5M
2022-05-06 24.50 25.00 24.00 24.40 1.3M
2022-05-05 26.75 27.00 24.90 25.00 1.0M
2022-05-03 27.00 27.50 26.50 26.50 0.4M
2022-04-29 27.25 27.75 27.25 27.50 0.1M
2022-04-28 27.25 27.25 27.00 27.25 0.2M
2022-04-27 28.00 28.00 26.75 27.00 0.4M
2022-04-26 28.00 28.50 27.50 28.00 0.3M
2022-04-25 27.50 28.75 27.50 27.75 0.3M
2022-04-22 28.00 28.75 28.00 28.25 0.2M
2022-04-21 28.75 29.00 28.00 28.00 0.3M
2022-04-20 28.00 29.00 28.00 28.75 0.4M
2022-04-19 27.75 28.25 27.50 27.75 0.2M
2022-04-18 27.25 28.00 27.25 27.75 0.2M
2022-04-12 27.25 27.50 26.75 27.25 0.2M
2022-04-11 27.75 27.75 27.25 27.25 0.3M
2022-04-08 28.00 28.25 27.75 27.75 0.3M
2022-04-07 28.00 28.00 27.50 28.00 0.5M
2022-04-05 28.50 29.00 28.25 28.50 0.4M
2022-04-04 28.75 29.00 28.25 28.25 0.5M
2022-04-01 28.50 30.00 28.25 28.75 2.0M
2022-03-31 29.00 29.25 28.50 28.50 0.4M
2022-03-30 28.50 28.75 28.25 28.75 0.2M
2022-03-29 29.00 29.25 28.00 28.25 0.5M
2022-03-28 29.25 29.25 28.50 28.75 0.5M
2022-03-25 29.50 30.25 28.50 29.00 2.4M
2022-03-24 29.50 29.50 28.50 28.50 0.8M
2022-03-23 29.00 29.50 28.75 29.50 1.7M
2022-03-22 27.75 28.25 27.75 28.00 0.2M
2022-03-21 28.50 28.50 27.75 27.75 0.2M
2022-03-18 28.75 28.75 28.00 28.25 0.2M
2022-03-17 27.75 28.75 27.50 28.50 0.5M
2022-03-16 27.25 27.50 27.25 27.50 0.1M
2022-03-15 27.75 28.00 26.75 27.00 0.2M
2022-03-14 27.25 28.00 27.25 27.50 0.1M
2022-03-11 27.25 27.50 26.75 27.50 0.2M
2022-03-10 26.75 27.25 26.75 27.25 0.4M
2022-03-09 25.25 26.75 25.00 26.50 0.4M
2022-03-08 25.75 26.50 24.40 25.00 0.9M
2022-03-07 27.50 27.50 25.75 25.75 1.0M
2022-03-04 28.00 28.00 27.25 27.50 0.5M
2022-03-03 28.00 28.50 27.50 27.75 0.4M
2022-03-02 29.00 29.25 27.75 27.75 0.3M
2022-03-01 29.00 30.25 28.75 28.75 1.5M
2022-02-28 28.00 28.75 28.00 28.50 0.2M
2022-02-25 28.25 28.25 27.75 28.25 0.2M
2022-02-24 28.50 29.00 27.25 27.75 1.5M
2022-02-23 27.75 29.00 27.50 29.00 0.8M
2022-02-22 27.50 27.75 27.25 27.75 0.5M
2022-02-21 28.00 28.75 27.50 27.75 0.9M
2022-02-18 28.25 28.50 27.75 28.00 0.4M
2022-02-17 28.25 28.75 28.00 28.25 0.7M
2022-02-15 27.25 28.50 27.25 28.25 0.6M
2022-02-14 27.25 27.75 26.75 27.25 0.9M
2022-02-11 28.50 28.75 27.50 27.75 1.1M
2022-02-10 28.25 29.00 27.75 28.75 0.8M
2022-02-09 30.50 30.50 28.25 28.25 1.9M
2022-02-08 30.00 30.50 29.75 30.00 0.4M
2022-02-07 30.50 30.50 29.75 30.00 0.5M
2022-02-04 30.75 31.25 30.25 30.50 0.5M
2022-02-03 31.00 31.25 30.75 31.00 0.4M
2022-02-02 32.00 32.00 31.00 31.75 0.5M
2022-02-01 31.00 31.75 30.75 31.50 0.9M
2022-01-31 30.25 30.50 30.00 30.50 0.5M
2022-01-28 30.25 31.00 30.00 30.50 0.9M
2022-01-27 30.50 30.50 29.00 30.50 1.6M
2022-01-26 32.00 32.00 30.75 31.00 0.4M
2022-01-25 30.50 32.00 29.50 32.00 1.1M
2022-01-24 33.00 33.75 31.00 31.00 1.7M
2022-01-21 33.25 33.75 32.00 33.25 1.2M
2022-01-20 34.00 34.00 32.75 33.75 1.2M
2022-01-19 35.25 35.25 32.25 33.75 2.6M
2022-01-18 35.50 35.75 34.50 35.50 1.4M
2022-01-17 34.75 36.00 34.75 35.75 1.2M
2022-01-14 36.25 36.25 33.75 34.75 2.8M
2022-01-13 36.50 37.00 36.00 36.75 0.6M
2022-01-12 37.50 38.00 35.25 37.50 3.1M
2022-01-11 32.25 36.00 31.50 36.00 8.4M
2022-01-10 31.75 32.50 31.25 32.00 1.0M
2022-01-07 31.25 31.75 31.00 31.75 0.6M
2022-01-06 31.25 31.75 30.75 31.25 1.5M
2022-01-05 33.25 33.25 31.50 32.00 1.7M
2022-01-04 31.00 33.00 31.00 33.00 3.8M