Polyplex Thailand PCL (PTL)

PTL
🏛️ 태국 →
11.10
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 23.90 24.20 23.80 23.80 2.1M
2021-12-29 24.00 24.10 23.60 23.70 5.0M
2021-12-28 24.50 24.80 23.90 23.90 4.6M
2021-12-27 24.30 25.00 24.30 24.40 9.7M
2021-12-24 24.30 24.60 24.10 24.20 3.6M
2021-12-23 24.20 24.50 24.20 24.20 1.5M
2021-12-22 24.50 24.70 24.20 24.20 1.4M
2021-12-21 24.80 24.90 24.30 24.40 1.5M
2021-12-20 24.70 25.25 24.70 24.70 1.1M
2021-12-17 25.25 25.25 24.80 24.80 1.9M
2021-12-16 24.70 25.25 24.70 25.25 1.9M
2021-12-15 24.90 25.00 24.60 24.60 4.0M
2021-12-14 24.70 25.25 24.70 25.25 2.4M
2021-12-13 24.20 24.90 24.20 24.60 4.5M
2021-12-09 24.30 24.50 24.00 24.00 4.8M
2021-12-08 23.50 24.50 23.50 24.20 6.0M
2021-12-07 23.60 23.80 23.30 23.40 4.9M
2021-12-03 23.50 24.10 23.40 23.50 4.2M
2021-12-02 23.40 23.60 23.30 23.30 3.4M
2021-12-01 23.30 23.50 23.10 23.40 3.9M
2021-11-30 23.70 23.90 22.90 23.00 5.2M
2021-11-29 23.60 24.10 23.30 23.60 2.3M
2021-11-26 24.30 24.60 23.50 23.50 6.1M
2021-11-25 24.60 24.60 24.30 24.30 3.1M
2021-11-24 25.25 25.25 24.70 24.70 3.2M
2021-11-23 25.00 25.25 24.90 25.25 2.7M
2021-11-22 25.00 25.25 24.90 25.00 1.3M
2021-11-19 24.80 25.25 24.70 24.70 5.6M
2021-11-18 24.40 24.90 24.30 24.80 8.9M
2021-11-17 24.30 24.80 24.30 24.40 7.6M
2021-11-16 23.40 24.30 23.30 24.30 5.7M
2021-11-15 23.80 24.00 23.20 23.30 8.0M
2021-11-12 23.00 24.30 23.00 23.60 7.8M
2021-11-11 23.00 23.20 22.80 23.00 1.9M
2021-11-10 22.80 23.00 22.80 22.90 1.7M
2021-11-09 22.80 23.50 22.70 23.00 4.9M
2021-11-08 22.80 23.30 22.60 22.60 2.8M
2021-11-05 23.20 23.40 22.90 22.90 3.2M
2021-11-04 22.90 23.30 22.30 23.30 6.5M
2021-11-03 24.00 24.10 22.90 22.90 5.7M
2021-11-02 24.30 24.70 23.90 24.00 4.4M
2021-11-01 24.40 24.80 24.20 24.20 4.0M
2021-10-29 24.60 24.90 24.30 24.40 4.2M
2021-10-28 24.50 24.60 24.20 24.60 1.6M
2021-10-27 25.00 25.25 24.40 24.40 4.0M
2021-10-26 24.80 25.25 24.80 25.00 1.9M
2021-10-25 25.00 25.25 24.80 24.80 2.0M
2021-10-21 25.75 26.00 25.00 25.00 3.1M
2021-10-20 25.50 26.00 25.50 25.75 0.7M
2021-10-19 25.50 26.00 25.50 25.50 1.0M
2021-10-18 26.25 26.50 24.90 25.50 5.8M
2021-10-15 26.25 27.00 26.25 26.50 0.9M
2021-10-14 26.75 27.00 26.00 26.25 1.5M
2021-10-12 27.25 27.25 26.25 26.50 4.7M
2021-10-11 27.25 27.50 27.00 27.00 2.2M
2021-10-08 28.25 28.50 26.75 27.25 5.6M
2021-10-07 28.75 29.00 28.25 28.25 3.3M
2021-10-06 28.75 29.25 28.50 28.75 3.2M
2021-10-05 28.25 29.25 28.25 28.50 3.9M
2021-10-04 28.25 29.25 28.00 28.50 2.0M
2021-10-01 28.25 28.50 27.75 28.00 1.9M
2021-09-30 29.00 29.25 28.25 28.25 2.2M
2021-09-29 28.50 29.50 28.25 29.00 3.3M
2021-09-28 28.75 29.00 28.25 28.75 3.1M
2021-09-27 29.25 29.50 28.25 28.50 6.0M
2021-09-23 29.50 30.25 29.00 29.50 9.5M
2021-09-22 28.25 30.50 28.25 29.50 20.5M
2021-09-21 28.25 28.50 27.50 28.00 2.4M
2021-09-20 28.25 28.75 28.00 28.00 2.6M
2021-09-17 28.75 29.00 27.50 28.50 6.5M
2021-09-16 29.00 29.00 28.25 28.75 5.8M
2021-09-15 27.75 28.75 27.50 28.75 5.8M
2021-09-14 25.25 28.00 25.25 28.00 11.8M
2021-09-13 25.00 25.25 25.00 25.25 0.7M
2021-09-10 25.00 25.25 25.00 25.00 0.6M
2021-09-09 25.25 25.50 24.80 25.25 2.9M
2021-09-08 25.25 25.50 25.25 25.50 0.4M
2021-09-07 25.50 25.75 25.25 25.50 1.6M
2021-09-06 26.00 26.00 25.25 25.25 0.9M
2021-09-03 25.75 26.00 25.50 26.00 1.1M
2021-09-02 25.50 26.00 25.25 25.50 1.8M
2021-09-01 26.25 26.25 25.50 25.50 2.2M
2021-08-31 25.25 26.75 25.25 26.00 3.9M
2021-08-30 25.50 25.50 25.00 25.25 1.2M
2021-08-27 25.25 26.00 25.00 25.25 2.4M
2021-08-26 25.25 25.50 25.00 25.25 0.8M
2021-08-25 25.00 25.50 25.00 25.25 1.4M
2021-08-24 24.80 25.50 24.80 25.25 1.3M
2021-08-23 25.00 25.25 24.70 24.90 1.2M
2021-08-20 25.25 25.50 24.90 25.00 0.8M
2021-08-19 25.00 25.50 24.80 25.50 0.9M
2021-08-18 26.00 26.00 25.00 25.25 2.8M
2021-08-17 24.60 26.00 24.60 26.00 4.7M
2021-08-16 24.10 24.70 24.10 24.60 1.9M
2021-08-13 24.60 25.25 23.50 24.10 4.2M
2021-08-11 25.50 25.50 24.50 24.70 1.8M
2021-08-10 25.00 25.75 24.90 25.25 2.3M
2021-08-09 24.80 25.25 24.70 24.90 2.1M
2021-08-06 25.50 25.75 24.90 25.25 2.0M
2021-08-05 25.75 26.00 25.25 25.50 1.7M
2021-08-04 26.00 26.00 25.25 25.50 1.7M
2021-08-03 25.50 25.75 25.00 25.75 1.2M
2021-08-02 24.50 25.25 24.20 25.25 1.6M
2021-07-30 24.60 24.70 24.20 24.30 1.0M
2021-07-29 24.50 24.80 24.30 24.50 1.9M
2021-07-27 24.70 25.00 24.50 24.50 1.5M
2021-07-23 24.90 25.25 24.80 24.90 1.4M
2021-07-22 25.25 25.50 24.50 24.90 1.6M
2021-07-21 25.50 25.75 25.25 25.25 0.4M
2021-07-20 26.00 26.00 25.25 25.50 1.1M
2021-07-19 25.75 26.25 25.50 26.00 1.0M
2021-07-16 26.75 27.00 26.00 26.25 1.7M
2021-07-15 26.25 26.75 26.00 26.50 1.4M
2021-07-14 26.25 26.25 25.50 26.00 0.9M
2021-07-13 25.25 26.25 25.00 26.25 1.5M
2021-07-12 25.50 26.00 25.00 25.00 1.9M
2021-07-09 24.70 25.50 24.40 25.50 1.5M
2021-07-08 25.75 26.00 24.90 25.00 2.6M
2021-07-07 26.00 26.25 25.75 26.00 0.7M
2021-07-06 26.25 26.75 25.75 26.00 1.9M
2021-07-05 25.75 26.50 25.75 26.50 1.0M
2021-07-02 26.75 27.00 25.75 26.00 1.8M
2021-07-01 26.50 27.00 26.50 26.75 2.6M
2021-06-30 26.25 26.75 26.00 26.00 2.7M
2021-06-29 25.75 26.50 25.75 26.25 1.4M
2021-06-28 25.75 26.00 25.25 25.75 1.6M
2021-06-25 26.00 26.25 25.75 26.00 1.3M
2021-06-24 26.25 26.50 25.50 26.00 5.1M
2021-06-23 27.50 27.75 26.75 26.75 1.6M
2021-06-22 28.00 28.50 27.50 27.50 3.8M
2021-06-21 27.25 27.75 26.75 27.50 2.7M
2021-06-18 27.25 27.75 27.25 27.50 1.1M
2021-06-17 27.75 28.25 27.25 27.25 1.5M
2021-06-16 27.50 28.25 27.25 27.75 1.5M
2021-06-15 27.50 27.75 27.25 27.25 1.1M
2021-06-14 28.00 28.00 27.50 27.50 0.7M
2021-06-11 28.25 28.75 27.25 27.75 4.0M
2021-06-10 28.50 28.75 28.00 28.25 2.4M
2021-06-09 28.25 28.75 28.00 28.50 1.9M
2021-06-08 28.50 28.75 28.00 28.00 1.9M
2021-06-07 28.75 28.75 28.25 28.50 1.8M
2021-06-04 28.50 28.75 28.25 28.50 2.5M
2021-06-02 27.75 28.50 27.75 28.25 5.4M
2021-06-01 26.50 28.25 26.50 27.75 8.9M
2021-05-31 27.75 27.75 26.75 26.75 5.2M
2021-05-28 28.00 28.25 27.50 28.00 5.9M
2021-05-27 28.00 28.25 28.00 28.25 4.7M
2021-05-25 28.00 28.50 26.75 28.00 14.1M
2021-05-24 28.00 28.50 27.25 28.25 13.6M
2021-05-21 27.50 28.25 26.75 27.75 13.1M
2021-05-20 30.75 31.25 26.25 27.00 41.7M
2021-05-19 30.50 31.75 30.50 30.75 21.4M
2021-05-18 30.25 30.75 30.25 30.50 7.2M
2021-05-17 29.75 31.00 29.25 30.25 19.9M
2021-05-14 30.25 30.25 29.50 30.00 8.3M
2021-05-13 29.50 30.00 28.50 30.00 12.8M
2021-05-12 30.00 30.50 29.25 29.75 11.0M
2021-05-11 29.75 30.50 28.25 29.50 24.9M
2021-05-10 30.00 30.75 29.50 30.00 13.3M
2021-05-07 29.75 30.50 29.50 30.00 11.9M
2021-05-06 29.50 30.25 28.75 29.75 18.4M
2021-05-05 28.50 30.75 27.50 29.75 47.2M
2021-04-30 27.00 28.25 26.50 28.25 42.2M
2021-04-29 26.50 27.50 25.75 27.25 29.0M
2021-04-28 25.00 26.75 24.60 26.25 70.0M
2021-04-27 23.50 24.60 23.40 24.40 26.0M
2021-04-26 23.10 23.30 23.00 23.30 0.8M
2021-04-23 23.10 23.40 23.00 23.10 2.5M
2021-04-22 23.00 23.30 23.00 23.10 2.2M
2021-04-21 23.20 23.20 22.70 22.80 1.1M
2021-04-20 23.20 23.40 23.10 23.20 1.3M
2021-04-19 23.00 23.10 22.90 23.10 0.6M
2021-04-16 23.00 23.10 22.60 22.90 1.0M
2021-04-12 23.30 23.40 22.60 23.10 1.7M
2021-04-09 23.50 23.50 23.00 23.20 2.4M
2021-04-08 23.50 23.70 23.30 23.50 3.2M
2021-04-07 22.70 23.60 22.50 23.30 5.8M
2021-04-05 22.80 22.80 22.50 22.70 0.7M
2021-04-02 23.00 23.00 22.70 22.80 0.9M
2021-04-01 23.10 23.10 22.80 22.90 0.7M
2021-03-31 23.20 23.20 22.90 23.00 1.4M
2021-03-30 23.00 23.30 22.90 23.00 3.1M
2021-03-29 23.00 23.10 22.80 22.90 1.2M
2021-03-26 23.10 23.30 22.80 23.00 1.5M
2021-03-25 23.10 23.40 23.00 23.10 1.8M
2021-03-24 22.80 23.10 22.80 23.10 1.0M
2021-03-23 22.90 23.00 22.70 22.80 1.0M
2021-03-22 22.60 23.00 22.60 22.80 0.9M
2021-03-19 23.00 23.00 22.50 22.60 1.5M
2021-03-18 22.80 23.10 22.70 23.00 1.5M
2021-03-17 22.80 22.80 22.70 22.80 0.5M
2021-03-16 22.80 22.80 22.60 22.60 0.7M
2021-03-15 22.90 22.90 22.60 22.80 0.9M
2021-03-12 22.80 22.90 22.60 22.80 1.5M
2021-03-11 22.60 22.80 22.50 22.80 1.7M
2021-03-10 22.40 22.60 22.30 22.50 0.7M
2021-03-09 22.60 22.80 22.20 22.30 2.0M
2021-03-08 22.80 22.90 22.50 22.60 1.0M
2021-03-05 22.50 22.80 22.50 22.70 1.5M
2021-03-04 23.10 23.20 22.60 22.80 1.6M
2021-03-03 22.40 23.10 22.40 22.90 2.4M
2021-03-02 22.10 22.40 22.10 22.30 1.1M
2021-03-01 22.20 22.40 22.00 22.10 1.1M
2021-02-25 22.50 22.50 22.10 22.30 0.9M
2021-02-24 22.40 22.60 22.20 22.30 0.7M
2021-02-23 22.00 22.40 22.00 22.20 1.3M
2021-02-22 22.60 22.70 21.80 22.10 3.5M
2021-02-19 23.00 23.00 22.40 22.50 4.0M
2021-02-18 23.20 23.30 22.80 22.90 3.7M
2021-02-17 23.00 23.30 22.80 23.00 6.2M
2021-02-16 24.00 24.00 22.50 22.70 10.4M
2021-02-15 23.60 24.10 23.50 23.90 2.7M
2021-02-11 24.50 24.60 23.40 23.40 3.5M
2021-02-10 24.80 24.90 24.30 24.30 2.8M
2021-02-09 24.80 25.25 24.50 24.50 6.0M
2021-02-08 23.80 24.30 23.80 24.30 0.7M
2021-02-05 24.40 24.40 23.80 23.80 2.0M
2021-02-04 24.40 24.40 24.00 24.10 3.1M
2021-02-03 24.40 24.40 24.00 24.00 2.5M
2021-02-02 24.10 24.30 24.00 24.20 1.7M
2021-02-01 23.60 24.10 23.60 23.90 1.6M
2021-01-29 23.70 23.80 23.20 23.50 2.3M
2021-01-28 23.80 24.50 23.70 23.70 2.7M
2021-01-27 23.90 24.10 23.50 23.90 1.4M
2021-01-26 23.90 24.10 23.40 23.80 2.6M
2021-01-25 25.00 25.25 23.80 23.80 11.9M
2021-01-22 24.90 25.75 24.90 24.90 16.7M
2021-01-21 24.90 25.00 24.60 24.80 5.5M
2021-01-20 24.90 25.25 24.80 24.80 7.2M
2021-01-19 25.00 25.50 24.80 24.80 7.4M
2021-01-18 24.50 25.25 24.40 25.25 9.8M
2021-01-15 24.80 24.80 24.20 24.60 4.5M
2021-01-14 24.60 24.80 24.30 24.70 7.7M
2021-01-13 23.30 24.40 23.30 24.40 17.0M
2021-01-12 23.10 23.40 22.90 23.20 1.1M
2021-01-11 23.30 23.40 22.80 23.00 1.1M
2021-01-08 23.30 23.60 23.10 23.30 1.6M
2021-01-07 23.40 23.40 23.10 23.10 0.3M
2021-01-06 23.10 23.60 22.70 22.90 1.4M
2021-01-05 22.40 23.10 22.40 22.90 0.8M
2021-01-04 22.30 22.90 22.30 22.50 1.0M