Power Solution Technologies PCL (PSTCm)

PSTCm
🏛️ 태국 →
0.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2.66 2.72 2.66 2.66 38.9M
2021-12-29 2.60 2.68 2.60 2.64 38.1M
2021-12-28 2.82 2.92 2.60 2.62 330.8M
2021-12-27 2.62 2.86 2.60 2.86 137.4M
2021-12-24 2.64 2.68 2.60 2.62 16.3M
2021-12-23 2.64 2.68 2.64 2.64 7.9M
2021-12-22 2.58 2.66 2.58 2.66 17.9M
2021-12-21 2.58 2.60 2.54 2.58 11.3M
2021-12-20 2.62 2.64 2.56 2.56 18.7M
2021-12-17 2.64 2.66 2.62 2.64 12.4M
2021-12-16 2.70 2.76 2.62 2.64 63.4M
2021-12-15 2.70 2.72 2.66 2.68 24.2M
2021-12-14 2.62 2.72 2.62 2.68 57.4M
2021-12-13 2.62 2.66 2.60 2.62 11.0M
2021-12-09 2.62 2.68 2.60 2.62 24.5M
2021-12-08 2.58 2.66 2.58 2.60 21.7M
2021-12-07 2.56 2.60 2.56 2.58 5.3M
2021-12-03 2.56 2.60 2.54 2.56 3.7M
2021-12-02 2.54 2.60 2.54 2.56 13.3M
2021-12-01 2.52 2.54 2.48 2.52 8.3M
2021-11-30 2.52 2.58 2.48 2.50 29.5M
2021-11-29 2.56 2.58 2.48 2.48 31.5M
2021-11-26 2.66 2.66 2.54 2.58 34.8M
2021-11-25 2.54 2.68 2.52 2.66 47.5M
2021-11-24 2.58 2.60 2.54 2.54 25.3M
2021-11-23 2.58 2.60 2.56 2.58 11.7M
2021-11-22 2.60 2.62 2.54 2.58 15.2M
2021-11-19 2.70 2.70 2.54 2.58 40.1M
2021-11-18 2.68 2.78 2.66 2.68 52.3M
2021-11-17 2.72 2.74 2.66 2.66 24.5M
2021-11-16 2.64 2.76 2.64 2.70 64.4M
2021-11-15 2.64 2.68 2.54 2.64 42.0M
2021-11-12 2.70 2.72 2.64 2.70 23.4M
2021-11-11 2.62 2.76 2.62 2.70 49.5M
2021-11-10 2.60 2.68 2.60 2.64 20.5M
2021-11-09 2.50 2.68 2.50 2.66 61.3M
2021-11-08 2.50 2.52 2.46 2.48 11.4M
2021-11-05 2.52 2.56 2.48 2.48 21.4M
2021-11-04 2.50 2.56 2.50 2.54 8.7M
2021-11-03 2.54 2.56 2.48 2.48 18.6M
2021-11-02 2.56 2.56 2.50 2.52 14.9M
2021-11-01 2.62 2.64 2.52 2.58 22.6M
2021-10-29 2.68 2.70 2.60 2.62 25.8M
2021-10-28 2.70 2.74 2.68 2.70 25.3M
2021-10-27 2.68 2.82 2.66 2.70 105.5M
2021-10-26 2.66 2.74 2.66 2.70 13.9M
2021-10-25 2.70 2.72 2.64 2.66 13.4M
2021-10-21 2.70 2.74 2.68 2.72 12.9M
2021-10-20 2.70 2.70 2.64 2.70 16.2M
2021-10-19 2.76 2.86 2.68 2.70 91.9M
2021-10-18 2.72 2.80 2.70 2.74 41.6M
2021-10-15 2.84 2.84 2.68 2.72 66.4M
2021-10-14 2.64 2.80 2.64 2.80 88.0M
2021-10-12 2.80 2.80 2.62 2.64 62.1M
2021-10-11 2.64 2.76 2.64 2.70 104.8M
2021-10-08 2.48 2.60 2.46 2.60 32.8M
2021-10-07 2.46 2.52 2.46 2.48 8.6M
2021-10-06 2.52 2.52 2.46 2.48 6.1M
2021-10-05 2.48 2.54 2.46 2.50 9.5M
2021-10-04 2.44 2.50 2.44 2.50 7.9M
2021-10-01 2.40 2.44 2.38 2.42 5.4M
2021-09-30 2.44 2.44 2.40 2.40 7.1M
2021-09-29 2.40 2.46 2.38 2.44 5.0M
2021-09-28 2.36 2.44 2.36 2.40 9.5M
2021-09-27 2.54 2.58 2.32 2.38 45.6M
2021-09-23 2.54 2.56 2.52 2.52 4.2M
2021-09-22 2.52 2.56 2.50 2.56 7.0M
2021-09-21 2.50 2.56 2.44 2.50 12.4M
2021-09-20 2.54 2.60 2.52 2.52 9.9M
2021-09-17 2.64 2.66 2.52 2.56 20.7M
2021-09-16 2.68 2.70 2.62 2.64 9.9M
2021-09-15 2.66 2.70 2.64 2.66 7.8M
2021-09-14 2.72 2.78 2.66 2.66 49.9M
2021-09-13 2.70 2.74 2.64 2.70 59.2M
2021-09-10 2.60 2.76 2.56 2.68 125.3M
2021-09-09 2.62 2.62 2.56 2.58 7.3M
2021-09-08 2.54 2.62 2.54 2.60 18.2M
2021-09-07 2.56 2.64 2.54 2.54 25.9M
2021-09-06 2.58 2.58 2.50 2.56 16.6M
2021-09-03 2.68 2.68 2.56 2.58 56.4M
2021-09-02 2.52 2.68 2.50 2.64 114.2M
2021-09-01 2.52 2.54 2.46 2.50 7.2M
2021-08-31 2.52 2.52 2.44 2.52 17.9M
2021-08-30 2.52 2.54 2.46 2.50 13.5M
2021-08-27 2.52 2.62 2.48 2.50 58.6M
2021-08-26 2.56 2.58 2.46 2.50 38.4M
2021-08-25 2.44 2.54 2.42 2.54 34.9M
2021-08-24 2.38 2.46 2.36 2.42 16.9M
2021-08-23 2.36 2.40 2.32 2.36 10.7M
2021-08-20 2.36 2.42 2.32 2.34 9.4M
2021-08-19 2.38 2.44 2.34 2.36 12.6M
2021-08-18 2.32 2.40 2.30 2.38 10.6M
2021-08-17 2.34 2.38 2.32 2.32 4.7M
2021-08-16 2.30 2.42 2.26 2.34 36.9M
2021-08-13 2.40 2.44 2.24 2.36 65.0M
2021-08-11 2.58 2.60 2.44 2.48 20.4M
2021-08-10 2.54 2.58 2.52 2.58 15.6M
2021-08-09 2.52 2.62 2.48 2.52 31.0M
2021-08-06 2.62 2.62 2.46 2.48 34.2M
2021-08-05 2.76 2.76 2.60 2.62 24.7M
2021-08-04 2.62 2.72 2.54 2.72 39.0M
2021-08-03 2.50 2.60 2.48 2.60 39.9M
2021-08-02 2.28 2.54 2.28 2.54 38.9M
2021-07-30 2.30 2.36 2.26 2.30 13.0M
2021-07-29 2.26 2.30 2.22 2.28 6.8M
2021-07-27 2.30 2.32 2.22 2.26 12.4M
2021-07-23 2.36 2.36 2.28 2.32 7.6M
2021-07-22 2.32 2.38 2.30 2.34 9.8M
2021-07-21 2.24 2.30 2.24 2.28 9.4M
2021-07-20 2.36 2.38 2.28 2.30 12.4M
2021-07-19 2.38 2.42 2.34 2.38 9.7M
2021-07-16 2.46 2.46 2.40 2.44 6.2M
2021-07-15 2.52 2.56 2.42 2.46 16.7M
2021-07-14 2.50 2.52 2.42 2.50 19.4M
2021-07-13 2.30 2.48 2.30 2.46 24.9M
2021-07-12 2.40 2.44 2.28 2.30 26.3M
2021-07-09 2.20 2.34 2.18 2.32 26.4M
2021-07-08 2.38 2.42 2.18 2.26 63.7M
2021-07-07 2.54 2.56 2.46 2.48 12.1M
2021-07-06 2.54 2.58 2.52 2.56 9.0M
2021-07-05 2.46 2.56 2.42 2.54 18.1M
2021-07-02 2.60 2.62 2.48 2.48 24.7M
2021-07-01 2.60 2.64 2.58 2.60 15.3M
2021-06-30 2.66 2.70 2.60 2.60 12.2M
2021-06-29 2.64 2.70 2.64 2.68 12.1M
2021-06-28 2.58 2.66 2.56 2.66 17.4M
2021-06-25 2.82 2.84 2.66 2.68 85.9M
2021-06-24 2.82 2.90 2.78 2.82 111.5M
2021-06-23 2.80 2.86 2.72 2.84 89.3M
2021-06-22 2.86 2.94 2.78 2.82 224.2M
2021-06-21 2.62 2.78 2.56 2.78 127.1M
2021-06-18 2.58 2.74 2.54 2.62 97.1M
2021-06-17 2.62 2.70 2.56 2.60 85.4M
2021-06-16 2.42 2.78 2.42 2.66 354.0M
2021-06-15 2.46 2.50 2.40 2.40 84.1M
2021-06-14 2.22 2.46 2.22 2.46 193.4M
2021-06-11 2.16 2.18 2.14 2.18 10.4M
2021-06-10 2.18 2.22 2.16 2.16 7.7M
2021-06-09 2.20 2.24 2.18 2.20 13.9M
2021-06-08 2.22 2.28 2.18 2.20 41.0M
2021-06-07 2.16 2.18 2.14 2.16 9.6M
2021-06-04 2.12 2.20 2.12 2.14 25.5M
2021-06-02 2.16 2.18 2.12 2.12 14.2M
2021-06-01 2.24 2.26 2.10 2.16 54.4M
2021-05-31 2.24 2.30 2.20 2.24 48.6M
2021-05-28 2.28 2.28 2.18 2.20 27.8M
2021-05-27 2.20 2.28 2.16 2.26 50.8M
2021-05-25 2.26 2.32 2.18 2.18 84.7M
2021-05-24 2.06 2.26 2.06 2.24 186.9M
2021-05-21 2.08 2.12 2.00 2.02 80.4M
2021-05-20 2.12 2.14 2.02 2.04 82.9M
2021-05-19 1.91 2.18 1.91 2.16 312.2M
2021-05-18 1.84 1.91 1.82 1.90 32.2M
2021-05-17 1.82 1.85 1.80 1.84 9.4M
2021-05-14 1.84 1.86 1.78 1.85 22.6M
2021-05-13 1.80 1.82 1.66 1.77 20.4M
2021-05-12 1.87 1.87 1.79 1.83 18.1M
2021-05-11 1.90 1.91 1.86 1.87 28.8M
2021-05-10 1.87 1.95 1.84 1.92 86.1M
2021-05-07 1.89 1.90 1.87 1.87 8.3M
2021-05-06 1.87 1.89 1.85 1.88 9.2M
2021-05-05 1.93 1.97 1.87 1.87 57.2M
2021-04-30 1.85 1.93 1.85 1.90 44.8M
2021-04-29 1.77 1.84 1.76 1.82 18.5M
2021-04-28 1.77 1.79 1.75 1.76 10.2M
2021-04-27 1.74 1.79 1.74 1.76 10.9M
2021-04-26 1.72 1.74 1.71 1.74 3.4M
2021-04-23 1.74 1.75 1.72 1.73 4.4M
2021-04-22 1.77 1.79 1.74 1.74 9.8M
2021-04-21 1.76 1.77 1.75 1.76 4.8M
2021-04-20 1.76 1.79 1.74 1.77 6.4M
2021-04-19 1.71 1.76 1.71 1.76 6.1M
2021-04-16 1.71 1.72 1.69 1.70 7.3M
2021-04-12 1.78 1.79 1.71 1.71 14.4M
2021-04-09 1.81 1.81 1.77 1.77 11.3M
2021-04-08 1.80 1.81 1.78 1.79 6.9M
2021-04-07 1.84 1.84 1.78 1.81 20.5M
2021-04-05 1.93 1.94 1.88 1.88 20.4M
2021-04-02 1.95 1.96 1.91 1.91 22.7M
2021-04-01 1.89 1.96 1.89 1.95 45.8M
2021-03-31 1.90 1.92 1.88 1.88 16.4M
2021-03-30 1.91 1.92 1.87 1.88 41.9M
2021-03-29 1.80 1.93 1.79 1.93 110.1M
2021-03-26 1.75 1.84 1.74 1.79 60.8M
2021-03-25 1.76 1.78 1.74 1.74 15.2M
2021-03-24 1.79 1.81 1.74 1.76 30.7M
2021-03-23 1.69 1.78 1.68 1.78 31.4M
2021-03-22 1.68 1.71 1.66 1.68 8.3M
2021-03-19 1.69 1.69 1.66 1.68 6.5M
2021-03-18 1.70 1.70 1.68 1.69 3.1M
2021-03-17 1.71 1.71 1.66 1.70 8.0M
2021-03-16 1.71 1.71 1.69 1.71 4.4M
2021-03-15 1.69 1.71 1.69 1.70 3.8M
2021-03-12 1.67 1.68 1.66 1.68 2.7M
2021-03-11 1.66 1.69 1.63 1.66 10.2M
2021-03-10 1.66 1.68 1.65 1.66 6.9M
2021-03-09 1.68 1.68 1.65 1.66 5.3M
2021-03-08 1.71 1.71 1.66 1.67 4.4M
2021-03-05 1.69 1.72 1.68 1.69 3.1M
2021-03-04 1.68 1.69 1.68 1.69 1.9M
2021-03-03 1.69 1.69 1.66 1.68 2.3M
2021-03-02 1.66 1.68 1.65 1.68 2.9M
2021-03-01 1.66 1.67 1.64 1.67 3.9M
2021-02-25 1.68 1.68 1.66 1.67 9.3M
2021-02-24 1.70 1.70 1.67 1.68 2.2M
2021-02-23 1.67 1.70 1.67 1.69 2.0M
2021-02-22 1.71 1.71 1.66 1.67 11.3M
2021-02-19 1.73 1.73 1.71 1.71 7.7M
2021-02-18 1.78 1.78 1.74 1.74 4.8M
2021-02-17 1.79 1.79 1.77 1.78 1.8M
2021-02-16 1.79 1.79 1.77 1.79 4.0M
2021-02-15 1.79 1.80 1.78 1.78 4.0M
2021-02-11 1.79 1.79 1.77 1.79 5.6M
2021-02-10 1.79 1.80 1.78 1.79 6.0M
2021-02-09 1.81 1.81 1.79 1.79 4.9M
2021-02-08 1.80 1.81 1.79 1.80 3.2M
2021-02-05 1.81 1.82 1.79 1.79 10.0M
2021-02-04 1.77 1.81 1.76 1.80 16.3M
2021-02-03 1.77 1.79 1.76 1.77 3.1M
2021-02-02 1.77 1.80 1.76 1.77 7.6M
2021-02-01 1.76 1.78 1.75 1.76 4.9M
2021-01-29 1.77 1.78 1.75 1.76 5.5M
2021-01-28 1.80 1.80 1.76 1.76 10.3M
2021-01-27 1.79 1.82 1.79 1.80 10.2M
2021-01-26 1.79 1.80 1.78 1.79 6.4M
2021-01-25 1.79 1.80 1.77 1.79 6.6M
2021-01-22 1.82 1.83 1.78 1.79 9.7M
2021-01-21 1.85 1.85 1.82 1.82 11.1M
2021-01-20 1.77 1.85 1.77 1.83 27.9M
2021-01-19 1.77 1.79 1.76 1.77 10.0M
2021-01-18 1.77 1.78 1.76 1.77 5.5M
2021-01-15 1.78 1.80 1.77 1.78 4.9M
2021-01-14 1.77 1.80 1.77 1.78 10.3M
2021-01-13 1.76 1.79 1.76 1.77 8.1M
2021-01-12 1.77 1.77 1.74 1.76 7.5M
2021-01-11 1.77 1.78 1.75 1.76 7.1M
2021-01-08 1.79 1.79 1.75 1.76 7.5M
2021-01-07 1.77 1.80 1.76 1.77 7.9M
2021-01-06 1.77 1.80 1.76 1.76 19.4M
2021-01-05 1.79 1.79 1.75 1.77 7.9M
2021-01-04 1.75 1.77 1.74 1.76 7.4M