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
2023-12-28 0.85 0.86 0.79 0.83 3.0M
2023-12-27 0.85 0.86 0.84 0.84 0.5M
2023-12-26 0.85 0.87 0.84 0.85 1.1M
2023-12-25 0.85 0.86 0.83 0.84 1.0M
2023-12-22 0.83 0.87 0.82 0.84 6.2M
2023-12-21 0.83 0.84 0.82 0.83 1.2M
2023-12-20 0.82 0.84 0.82 0.83 1.6M
2023-12-19 0.82 0.82 0.81 0.81 1.1M
2023-12-18 0.83 0.84 0.82 0.82 1.2M
2023-12-15 0.83 0.84 0.83 0.83 1.5M
2023-12-14 0.84 0.84 0.83 0.83 0.5M
2023-12-13 0.84 0.84 0.79 0.84 3.8M
2023-12-12 0.84 0.85 0.81 0.84 3.7M
2023-12-08 0.77 0.92 0.77 0.84 19.4M
2023-12-07 0.75 0.77 0.75 0.77 1.5M
2023-12-06 0.73 0.75 0.72 0.74 0.7M
2023-12-04 0.73 0.74 0.72 0.73 0.8M
2023-12-01 0.75 0.75 0.72 0.72 2.2M
2023-11-30 0.77 0.77 0.75 0.75 0.9M
2023-11-29 0.79 0.79 0.76 0.76 1.9M
2023-11-28 0.78 0.80 0.78 0.78 1.0M
2023-11-27 0.80 0.80 0.77 0.78 1.3M
2023-11-24 0.80 0.81 0.79 0.80 0.8M
2023-11-23 0.80 0.85 0.79 0.80 4.8M
2023-11-22 0.81 0.81 0.79 0.80 1.0M
2023-11-21 0.80 0.81 0.79 0.81 0.5M
2023-11-20 0.79 0.81 0.78 0.81 0.6M
2023-11-17 0.79 0.81 0.78 0.81 0.4M
2023-11-16 0.80 0.81 0.78 0.80 1.5M
2023-11-15 0.81 0.81 0.77 0.79 1.9M
2023-11-14 0.78 0.81 0.75 0.81 3.2M
2023-11-13 0.85 0.85 0.77 0.78 2.9M
2023-11-10 0.88 0.89 0.83 0.85 2.5M
2023-11-09 0.88 0.89 0.87 0.88 0.4M
2023-11-08 0.87 0.89 0.87 0.88 0.7M
2023-11-07 0.90 0.90 0.86 0.88 1.7M
2023-11-06 0.91 0.93 0.89 0.89 1.1M
2023-11-03 0.91 0.92 0.90 0.91 0.6M
2023-11-02 0.89 0.91 0.89 0.89 1.5M
2023-11-01 0.89 0.90 0.87 0.89 0.5M
2023-10-31 0.89 0.89 0.86 0.89 0.9M
2023-10-30 0.88 0.90 0.87 0.89 0.6M
2023-10-27 0.88 0.91 0.86 0.89 2.0M
2023-10-26 0.92 0.94 0.89 0.89 2.4M
2023-10-25 0.96 0.97 0.92 0.92 3.7M
2023-10-24 0.88 0.99 0.86 0.96 9.3M
2023-10-20 0.95 0.95 0.88 0.88 2.1M
2023-10-19 0.96 0.96 0.92 0.95 1.1M
2023-10-18 0.93 0.98 0.93 0.98 1.4M
2023-10-17 0.93 0.96 0.93 0.93 0.5M
2023-10-16 0.97 0.97 0.92 0.93 1.7M
2023-10-12 0.97 0.97 0.95 0.97 0.8M
2023-10-11 0.95 0.98 0.95 0.97 0.9M
2023-10-10 0.99 0.99 0.94 0.95 2.3M
2023-10-09 0.99 0.99 0.96 0.99 1.5M
2023-10-06 1.01 1.02 0.98 1.00 1.7M
2023-10-05 0.97 1.03 0.97 1.00 5.0M
2023-10-04 0.96 0.98 0.93 0.96 0.9M
2023-10-03 0.96 0.97 0.92 0.97 4.7M
2023-10-02 0.99 0.99 0.95 0.96 1.9M
2023-09-29 0.99 1.00 0.98 0.99 1.0M
2023-09-28 0.98 1.01 0.98 0.99 0.6M
2023-09-27 1.00 1.01 0.94 0.98 2.6M
2023-09-26 1.01 1.03 0.99 1.01 1.3M
2023-09-25 1.02 1.03 1.00 1.00 0.7M
2023-09-22 1.02 1.02 1.00 1.02 1.2M
2023-09-21 1.01 1.02 1.00 1.02 1.5M
2023-09-20 1.02 1.04 1.01 1.01 2.1M
2023-09-19 1.02 1.04 1.01 1.02 2.2M
2023-09-18 1.06 1.06 1.02 1.02 1.6M
2023-09-15 1.08 1.08 1.04 1.05 2.3M
2023-09-14 1.01 1.07 1.00 1.06 4.9M
2023-09-13 1.06 1.06 0.94 1.01 6.8M
2023-09-12 1.05 1.07 1.03 1.05 1.9M
2023-09-11 1.04 1.12 1.02 1.04 11.5M
2023-09-08 1.04 1.06 1.02 1.04 2.6M
2023-09-07 1.05 1.06 1.02 1.02 2.4M
2023-09-06 1.06 1.06 1.03 1.05 1.2M
2023-09-05 1.03 1.05 1.01 1.03 1.7M
2023-09-04 1.06 1.07 1.01 1.01 6.3M
2023-09-01 1.11 1.17 1.04 1.05 20.2M
2023-08-31 1.12 1.12 1.10 1.11 3.8M
2023-08-30 1.11 1.14 1.10 1.11 9.4M
2023-08-29 1.09 1.12 1.09 1.11 4.0M
2023-08-28 1.12 1.14 1.08 1.09 6.7M
2023-08-25 1.15 1.16 1.11 1.11 6.3M
2023-08-24 1.13 1.15 1.12 1.15 5.2M
2023-08-23 1.11 1.14 1.09 1.13 5.2M
2023-08-22 1.06 1.11 1.06 1.09 3.4M
2023-08-21 1.06 1.07 1.06 1.06 0.6M
2023-08-18 1.05 1.10 1.04 1.06 1.9M
2023-08-17 1.07 1.08 1.04 1.05 3.1M
2023-08-16 1.10 1.10 1.06 1.07 2.3M
2023-08-15 1.10 1.11 1.10 1.10 0.7M
2023-08-11 1.12 1.13 1.11 1.12 1.3M
2023-08-10 1.13 1.13 1.10 1.10 0.8M
2023-08-09 1.09 1.14 1.07 1.11 4.2M
2023-08-08 1.12 1.13 1.09 1.09 2.3M
2023-08-07 1.17 1.23 1.08 1.13 29.1M
2023-08-04 1.16 1.18 1.14 1.16 3.1M
2023-08-03 1.17 1.21 1.14 1.15 12.7M
2023-08-02 1.14 1.23 1.14 1.18 16.8M
2023-07-31 1.11 1.15 1.09 1.15 3.8M
2023-07-27 1.10 1.10 1.08 1.10 0.9M
2023-07-26 1.09 1.11 1.08 1.10 3.7M
2023-07-25 1.07 1.10 1.07 1.08 1.0M
2023-07-24 1.10 1.12 1.06 1.07 1.7M
2023-07-21 1.09 1.12 1.09 1.10 1.8M
2023-07-20 1.14 1.14 1.08 1.09 3.9M
2023-07-19 1.14 1.16 1.13 1.14 2.0M
2023-07-18 1.17 1.17 1.14 1.15 3.2M
2023-07-17 1.15 1.18 1.13 1.16 6.8M
2023-07-14 1.12 1.16 1.12 1.15 4.4M
2023-07-13 1.14 1.18 1.11 1.12 8.0M
2023-07-12 1.16 1.19 1.13 1.13 4.9M
2023-07-11 1.16 1.17 1.14 1.16 3.7M
2023-07-10 1.04 1.22 1.04 1.14 13.9M
2023-07-07 1.03 1.04 1.01 1.03 1.0M
2023-07-06 1.08 1.10 1.03 1.04 2.2M
2023-07-05 1.08 1.11 1.07 1.07 3.1M
2023-07-04 1.05 1.09 1.03 1.07 1.7M
2023-07-03 1.04 1.04 1.02 1.04 0.6M
2023-06-30 1.02 1.05 1.00 1.03 1.4M
2023-06-29 0.99 1.02 0.98 1.01 2.7M
2023-06-28 1.05 1.05 0.99 1.02 2.9M
2023-06-27 1.04 1.07 1.03 1.04 1.9M
2023-06-26 1.10 1.11 1.03 1.05 1.5M
2023-06-23 1.14 1.15 1.07 1.10 3.7M
2023-06-22 1.14 1.17 1.13 1.15 0.6M
2023-06-21 1.21 1.23 1.13 1.15 3.6M
2023-06-20 1.20 1.26 1.20 1.23 3.5M
2023-06-19 1.22 1.23 1.20 1.20 1.2M
2023-06-16 1.28 1.28 1.21 1.23 2.5M
2023-06-15 1.31 1.32 1.28 1.28 1.0M
2023-06-14 1.31 1.33 1.29 1.31 1.5M
2023-06-13 1.33 1.37 1.30 1.31 23.5M
2023-06-12 1.34 1.34 1.26 1.33 4.2M
2023-06-09 1.35 1.35 1.31 1.33 1.2M
2023-06-08 1.35 1.36 1.32 1.34 3.6M
2023-06-07 1.30 1.39 1.30 1.33 6.9M
2023-06-06 1.32 1.32 1.26 1.28 4.8M
2023-06-02 1.13 1.33 1.09 1.31 31.8M
2023-06-01 1.14 1.16 1.13 1.14 3.6M
2023-05-31 1.19 1.21 1.15 1.16 5.6M
2023-05-30 1.13 1.23 1.12 1.20 19.5M
2023-05-29 1.08 1.14 1.08 1.10 6.7M
2023-05-26 1.06 1.07 1.02 1.05 4.3M
2023-05-25 0.99 1.08 0.97 1.04 12.0M
2023-05-24 0.95 0.99 0.92 0.98 8.6M
2023-05-23 1.01 1.02 0.72 0.92 26.3M
2023-05-22 1.09 1.09 0.98 1.02 10.0M
2023-05-19 1.20 1.21 1.08 1.13 8.2M
2023-05-18 1.26 1.27 1.21 1.21 4.0M
2023-05-17 1.31 1.34 1.24 1.27 2.6M
2023-05-16 1.33 1.33 1.30 1.32 0.7M
2023-05-15 1.34 1.34 1.33 1.33 0.7M
2023-05-12 1.34 1.36 1.33 1.33 1.7M
2023-05-11 1.34 1.37 1.34 1.35 1.1M
2023-05-10 1.36 1.36 1.34 1.35 0.3M
2023-05-09 1.36 1.36 1.34 1.35 0.3M
2023-05-08 1.34 1.36 1.33 1.35 0.5M
2023-05-03 1.37 1.37 1.31 1.35 2.5M
2023-05-02 1.37 1.38 1.37 1.38 0.8M
2023-04-28 1.38 1.39 1.36 1.38 0.7M
2023-04-27 1.37 1.39 1.37 1.38 0.9M
2023-04-26 1.39 1.39 1.37 1.38 1.3M
2023-04-25 1.41 1.42 1.39 1.39 1.0M
2023-04-24 1.40 1.42 1.39 1.42 0.6M
2023-04-21 1.40 1.40 1.38 1.40 0.5M
2023-04-20 1.40 1.40 1.38 1.40 0.6M
2023-04-19 1.39 1.41 1.39 1.39 0.3M
2023-04-18 1.41 1.41 1.39 1.39 1.0M
2023-04-17 1.42 1.42 1.40 1.40 0.8M
2023-04-12 1.42 1.42 1.40 1.41 0.3M
2023-04-11 1.41 1.41 1.40 1.41 0.3M
2023-04-10 1.41 1.41 1.39 1.41 1.0M
2023-04-07 1.40 1.42 1.39 1.41 0.6M
2023-04-05 1.42 1.43 1.41 1.41 0.7M
2023-04-04 1.43 1.45 1.41 1.43 1.1M
2023-04-03 1.44 1.45 1.42 1.43 1.2M
2023-03-31 1.42 1.43 1.41 1.42 0.6M
2023-03-30 1.41 1.42 1.40 1.42 1.1M
2023-03-29 1.43 1.44 1.40 1.40 0.9M
2023-03-28 1.44 1.44 1.42 1.42 1.1M
2023-03-27 1.40 1.44 1.40 1.42 1.5M
2023-03-24 1.39 1.42 1.38 1.40 1.9M
2023-03-23 1.39 1.40 1.37 1.39 0.8M
2023-03-22 1.39 1.41 1.39 1.39 0.6M
2023-03-21 1.37 1.41 1.37 1.39 1.5M
2023-03-20 1.39 1.40 1.37 1.37 0.7M
2023-03-17 1.39 1.40 1.38 1.38 0.7M
2023-03-16 1.40 1.41 1.34 1.38 3.5M
2023-03-15 1.41 1.44 1.40 1.42 1.7M
2023-03-14 1.46 1.47 1.40 1.41 3.1M
2023-03-13 1.47 1.50 1.46 1.46 2.1M
2023-03-10 1.49 1.50 1.47 1.47 1.7M
2023-03-09 1.50 1.51 1.48 1.49 0.8M
2023-03-08 1.51 1.51 1.49 1.50 0.5M
2023-03-07 1.52 1.53 1.50 1.50 1.0M
2023-03-03 1.52 1.53 1.51 1.51 0.5M
2023-03-02 1.50 1.52 1.50 1.52 0.7M
2023-03-01 1.52 1.53 1.51 1.51 0.9M
2023-02-28 1.51 1.53 1.50 1.51 1.4M
2023-02-27 1.52 1.54 1.50 1.51 4.5M
2023-02-24 1.58 1.59 1.55 1.55 4.5M
2023-02-23 1.57 1.59 1.57 1.58 1.7M
2023-02-22 1.59 1.61 1.57 1.57 2.5M
2023-02-21 1.57 1.59 1.57 1.58 1.7M
2023-02-20 1.59 1.60 1.56 1.57 2.3M
2023-02-17 1.59 1.60 1.57 1.59 1.8M
2023-02-16 1.59 1.62 1.58 1.59 1.2M
2023-02-15 1.61 1.62 1.58 1.60 1.8M
2023-02-14 1.62 1.62 1.60 1.61 1.9M
2023-02-13 1.62 1.63 1.60 1.60 1.0M
2023-02-10 1.61 1.62 1.59 1.62 1.7M
2023-02-09 1.62 1.63 1.61 1.61 1.3M
2023-02-08 1.64 1.64 1.62 1.62 1.4M
2023-02-07 1.61 1.65 1.61 1.64 1.1M
2023-02-06 1.65 1.65 1.61 1.63 3.1M
2023-02-03 1.69 1.69 1.64 1.65 5.0M
2023-02-02 1.70 1.70 1.67 1.69 0.9M
2023-02-01 1.68 1.70 1.67 1.70 1.9M
2023-01-31 1.67 1.68 1.65 1.66 1.9M
2023-01-30 1.67 1.68 1.66 1.68 0.9M
2023-01-27 1.68 1.69 1.67 1.67 0.5M
2023-01-26 1.69 1.69 1.66 1.68 2.4M
2023-01-25 1.69 1.70 1.68 1.69 0.7M
2023-01-24 1.70 1.71 1.69 1.69 1.3M
2023-01-23 1.67 1.71 1.67 1.69 1.3M
2023-01-20 1.70 1.71 1.66 1.67 4.2M
2023-01-19 1.71 1.72 1.68 1.69 2.1M
2023-01-18 1.73 1.74 1.69 1.71 3.3M
2023-01-17 1.74 1.75 1.72 1.72 0.7M
2023-01-16 1.72 1.75 1.72 1.72 1.2M
2023-01-13 1.73 1.77 1.72 1.73 5.2M
2023-01-12 1.74 1.76 1.71 1.71 3.6M
2023-01-11 1.71 1.74 1.70 1.73 5.6M
2023-01-10 1.67 1.71 1.67 1.71 5.6M
2023-01-09 1.68 1.68 1.66 1.67 0.8M
2023-01-06 1.68 1.70 1.66 1.67 1.4M
2023-01-05 1.70 1.70 1.67 1.68 1.3M
2023-01-04 1.72 1.72 1.63 1.69 6.5M
2023-01-03 1.72 1.72 1.70 1.70 3.4M