SET Property and Construction (THPROPCON)

THPROPCON
🏛️ 태국 →
73.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:55 73.16 73.27 73.12 73.27 15,787.3K
10:00 73.27 73.31 73.19 73.22 24,008.4K
10:05 73.22 73.25 73.16 73.23 10,596.8K
10:10 73.23 73.23 73.17 73.18 7,290.8K
10:15 73.19 73.20 73.06 73.16 8,768.9K
10:20 73.14 73.25 73.11 73.25 6,580.0K
10:25 73.26 73.28 73.14 73.20 17,840.7K
10:30 73.19 73.30 73.19 73.21 10,740.5K
10:35 73.21 73.26 73.17 73.21 10,141.8K
10:40 73.22 73.22 73.13 73.15 10,335.5K
10:45 73.15 73.20 73.12 73.13 9,429.9K
10:50 73.15 73.20 73.07 73.20 11,512.7K
10:55 73.13 73.20 73.13 73.20 6,810.3K
11:00 73.19 73.26 73.13 73.18 5,006.5K
11:05 73.10 73.26 73.10 73.20 3,672.7K
11:10 73.20 73.32 73.20 73.25 11,593.1K
11:15 73.20 73.27 73.19 73.26 11,197.7K
11:20 73.26 73.29 73.18 73.28 8,686.2K
11:25 73.29 73.30 73.21 73.30 4,393.8K
11:30 73.29 73.35 73.21 73.32 10,206.6K
11:35 73.32 73.32 73.22 73.24 3,261.6K
11:40 73.19 73.34 73.19 73.34 3,437.1K
11:45 73.34 73.34 73.27 73.29 2,758.1K
11:50 73.29 73.31 73.25 73.29 719.8K
11:55 73.29 73.34 73.19 73.34 2,315.4K
12:00 73.35 73.35 73.18 73.22 1,987.5K
12:05 73.22 73.25 73.16 73.16 3,474.3K
12:10 73.17 73.20 73.16 73.18 1,469.3K
12:15 73.19 73.23 73.17 73.19 2,336.6K
12:20 73.19 73.21 73.14 73.16 3,390.2K
12:25 73.20 73.22 73.15 73.22 3,147.5K
12:30 73.27 73.27 73.27 73.27 201.6K
13:55 73.25 73.32 73.22 73.32 16,439.4K
14:00 73.28 73.34 73.21 73.25 12,275.7K
14:05 73.25 73.27 73.23 73.24 18,491.3K
14:10 73.26 73.35 73.25 73.32 9,005.1K
14:15 73.32 73.37 73.32 73.33 8,272.2K
14:20 73.33 73.42 73.32 73.39 13,432.3K
14:25 73.39 73.41 73.32 73.35 8,901.8K
14:30 73.34 73.38 73.30 73.33 5,519.8K
14:35 73.35 73.36 73.29 73.29 8,540.7K
14:40 73.28 73.36 73.27 73.35 8,689.5K
14:45 73.36 73.37 73.24 73.28 15,524.4K
14:50 73.27 73.32 73.25 73.31 4,030.2K
14:55 73.25 73.29 73.23 73.24 2,853.2K
15:00 73.23 73.32 73.23 73.32 3,103.3K
15:05 73.31 73.31 73.25 73.31 7,581.2K
15:10 73.26 73.36 73.23 73.33 3,551.8K
15:15 73.33 73.38 73.27 73.34 5,404.2K
15:20 73.34 73.39 73.30 73.31 5,059.8K
15:25 73.30 73.39 73.24 73.31 1,921.5K
15:30 73.29 73.34 73.27 73.34 7,698.0K
15:35 73.30 73.30 73.24 73.27 3,227.7K
15:40 73.23 73.38 73.23 73.36 1,842.1K
15:45 73.37 73.38 73.28 73.28 13,677.6K
15:50 73.29 73.34 73.26 73.26 11,971.1K
15:55 73.31 73.32 73.14 73.15 14,945.3K
16:00 73.21 73.21 73.06 73.13 17,631.9K
16:05 73.13 73.15 73.07 73.14 8,846.3K
16:10 73.15 73.25 73.15 73.15 12,659.3K
16:15 73.15 73.22 73.15 73.19 9,045.2K
16:20 73.17 73.31 73.14 73.22 11,484.0K
16:25 73.20 73.25 73.16 73.21 18,749.6K
16:30 73.21 73.21 73.21 73.21 3.7K
16:35 73.31 73.31 73.31 73.31 34,402.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 73.31 73.42 73.06 73.31 557.9M
2025-09-25 72.85 73.46 72.54 73.37 548.2M
2025-09-24 72.32 72.91 72.32 72.84 587.0M
2025-09-23 73.51 73.60 72.39 72.46 594.0M
2025-09-22 74.29 74.56 73.35 73.35 543.0M
2025-09-19 74.67 74.68 74.16 74.16 710.5M
2025-09-18 75.14 75.16 74.31 74.72 926.0M
2025-09-17 75.37 75.50 74.86 75.24 787.5M
2025-09-16 74.21 75.38 74.20 75.31 986.7M
2025-09-15 73.72 74.25 73.34 74.25 639.1M
2025-09-12 73.76 74.01 73.41 73.69 747.8M
2025-09-11 73.04 73.58 72.95 73.51 838.7M
2025-09-10 72.87 73.06 72.56 72.96 1,096.6M
2025-09-09 72.63 72.86 72.17 72.74 827.9M
2025-09-08 71.93 72.55 71.88 72.38 783.6M
2025-09-05 70.99 71.83 70.68 71.54 823.0M
2025-09-04 70.74 71.48 70.52 70.59 778.4M
2025-09-03 70.18 70.59 69.96 70.36 761.5M
2025-09-02 70.21 70.57 69.86 70.16 486.9M
2025-09-01 69.15 70.04 68.84 69.96 428.4M
2025-08-29 70.02 70.25 69.08 69.08 617.8M
2025-08-28 69.95 70.30 69.95 70.01 536.0M
2025-08-27 70.52 70.80 70.03 70.12 420.4M
2025-08-26 71.17 71.34 70.44 70.54 603.8M
2025-08-25 71.33 71.71 71.15 71.66 517.0M
2025-08-22 71.03 71.23 70.75 70.79 382.0M
2025-08-21 71.02 71.38 70.79 71.09 593.6M
2025-08-20 69.12 70.83 69.12 70.72 755.9M
2025-08-19 69.54 69.91 69.10 69.10 376.3M
2025-08-18 70.28 70.28 69.56 69.67 557.3M
2025-08-15 70.14 70.30 69.69 70.11 596.0M
2025-08-14 70.00 70.33 69.37 70.09 635.8M
2025-08-13 69.52 69.97 69.23 69.90 617.2M
2025-08-08 69.46 69.60 68.81 69.18 552.1M
2025-08-07 69.68 70.37 69.29 69.59 674.5M
2025-08-06 68.65 69.72 68.53 69.57 686.5M
2025-08-05 67.98 68.67 67.84 68.41 692.4M
2025-08-04 67.63 68.05 67.10 67.75 468.1M
2025-08-01 68.99 69.05 67.31 67.36 805.5M
2025-07-31 68.60 68.73 67.95 68.34 612.9M
2025-07-30 67.97 69.14 67.84 69.05 756.2M
2025-07-29 67.26 67.98 66.75 67.98 500.3M
2025-07-25 66.83 67.28 66.78 67.23 375.8M
2025-07-24 67.19 67.82 66.69 67.05 444.8M
2025-07-23 66.45 67.55 66.42 67.51 563.2M
2025-07-22 66.93 67.30 66.16 66.16 446.2M
2025-07-21 66.52 66.98 66.33 66.89 374.2M
2025-07-18 66.59 66.90 66.27 66.38 423.1M
2025-07-17 65.29 66.61 65.20 66.61 579.0M
2025-07-16 65.28 65.59 64.79 64.98 652.7M
2025-07-15 64.26 65.46 64.16 65.38 611.4M
2025-07-14 63.41 64.30 63.32 64.27 440.7M
2025-07-11 62.82 63.77 62.81 63.41 332.0M
2025-07-09 62.59 62.79 62.27 62.68 415.1M
2025-07-08 62.17 62.79 62.04 62.57 598.9M
2025-07-07 63.09 63.09 62.25 63.00 1,384.5M
2025-07-04 63.70 63.87 63.06 63.54 471.0M
2025-07-03 63.01 63.84 62.97 63.84 552.7M
2025-07-02 62.59 63.21 62.29 63.21 455.1M
2025-07-01 62.02 62.69 61.74 62.68 445.6M
2025-06-30 61.41 61.95 61.07 61.86 387.7M
2025-06-27 61.84 61.84 61.03 61.25 377.1M
2025-06-26 61.29 62.09 61.25 61.91 411.3M
2025-06-25 60.76 61.86 60.48 61.78 638.3M
2025-06-24 59.63 60.94 59.56 60.94 787.0M
2025-06-23 58.65 58.87 58.11 58.73 563.8M
2025-06-20 59.04 59.79 58.99 59.29 610.7M
2025-06-19 60.56 60.66 58.88 58.95 689.6M
2025-06-18 61.88 62.09 61.17 61.17 393.8M
2025-06-17 61.66 62.08 61.64 61.82 318.7M
2025-06-16 62.25 62.41 61.29 61.61 608.1M
2025-06-13 62.77 62.80 62.15 62.35 745.5M
2025-06-12 63.61 63.92 63.07 63.20 503.1M
2025-06-11 63.43 63.77 63.37 63.51 367.1M
2025-06-10 63.21 63.70 63.19 63.38 372.6M
2025-06-09 63.90 64.02 63.06 63.13 331.7M
2025-06-06 63.64 63.83 63.15 63.72 330.9M
2025-06-05 63.86 64.10 63.60 63.74 322.5M
2025-06-04 64.83 64.86 63.53 63.69 454.2M
2025-05-30 65.14 65.14 64.52 64.72 767.0M
2025-05-29 66.02 66.14 65.32 65.47 508.5M
2025-05-28 64.81 65.74 64.81 65.50 461.0M
2025-05-27 65.33 65.33 64.51 64.65 358.8M
2025-05-26 65.42 65.55 64.83 65.34 438.7M
2025-05-23 64.99 65.46 64.89 65.42 504.3M
2025-05-22 64.97 65.16 64.58 64.77 489.9M
2025-05-21 65.54 65.97 64.94 65.20 557.6M
2025-05-20 65.70 65.85 65.23 65.53 608.4M
2025-05-19 65.55 65.70 65.30 65.68 669.0M
2025-05-16 66.19 66.29 65.83 65.98 698.1M
2025-05-15 67.15 67.18 65.64 65.88 831.4M
2025-05-14 67.54 67.57 66.76 67.02 585.9M
2025-05-13 67.13 67.95 67.13 67.40 941.0M
2025-05-09 66.85 66.85 65.91 66.47 525.5M
2025-05-08 67.48 67.48 66.58 66.66 744.6M
2025-05-07 66.50 67.78 66.42 67.63 748.0M
2025-05-06 66.52 66.95 66.28 66.51 761.6M
2025-05-02 66.56 66.87 66.22 66.30 600.3M
2025-04-30 65.35 66.36 65.22 66.36 544.0M
2025-04-29 65.42 65.49 64.97 65.40 617.1M
2025-04-28 65.67 65.85 65.26 65.42 441.7M
2025-04-25 65.43 65.88 65.36 65.83 503.6M
2025-04-24 65.34 65.44 64.86 65.33 477.9M
2025-04-23 65.86 66.00 65.33 65.46 511.6M
2025-04-22 64.63 65.48 64.52 65.38 509.0M
2025-04-21 65.65 65.93 64.71 64.81 729.9M
2025-04-18 65.09 65.72 64.95 65.66 601.4M
2025-04-17 64.80 65.25 64.54 65.07 505.8M
2025-04-16 63.29 64.91 63.08 64.91 768.1M
2025-04-11 63.89 63.95 63.23 63.29 801.1M
2025-04-10 63.92 64.45 63.02 63.93 595.9M
2025-04-09 60.63 61.71 59.89 61.37 842.3M
2025-04-08 62.29 62.90 60.91 60.96 1,157.4M
2025-04-04 66.40 66.40 64.73 64.79 852.0M
2025-04-03 66.34 66.91 66.15 66.58 866.0M
2025-04-02 67.20 67.55 67.01 67.19 379.4M
2025-04-01 67.36 67.95 67.26 67.34 478.2M
2025-03-31 66.90 68.15 66.89 67.00 1,203.8M
2025-03-28 68.88 68.91 68.05 68.10 529.2M
2025-03-27 69.25 69.48 68.67 68.94 397.4M
2025-03-26 69.19 69.70 69.18 69.38 354.2M
2025-03-25 70.34 70.35 69.20 69.26 473.2M
2025-03-24 70.32 70.62 70.05 70.36 685.4M
2025-03-21 70.94 71.15 70.17 70.31 642.5M
2025-03-20 70.91 71.45 70.66 70.66 715.9M
2025-03-19 69.96 71.37 69.85 70.95 628.1M
2025-03-18 70.36 70.48 69.44 69.96 526.7M
2025-03-17 70.33 70.68 69.78 70.12 540.2M
2025-03-14 69.35 70.62 69.26 70.55 526.9M
2025-03-13 69.57 69.91 69.20 69.24 473.2M
2025-03-12 70.10 70.14 69.35 69.53 476.2M
2025-03-11 68.91 70.38 68.64 70.38 594.9M
2025-03-10 70.32 70.38 69.21 69.48 548.9M
2025-03-07 69.86 70.65 69.65 70.49 708.5M
2025-03-06 70.43 70.43 69.44 69.63 552.2M
2025-03-05 68.28 70.25 68.27 70.22 647.2M
2025-03-04 67.74 68.66 67.68 67.99 1,022.8M
2025-03-03 68.45 68.59 67.82 68.10 679.3M
2025-02-28 67.81 68.31 67.22 68.00 865.5M
2025-02-27 70.23 70.46 68.52 68.79 669.7M
2025-02-26 69.02 70.37 68.75 70.21 1,093.8M
2025-02-25 70.41 70.42 68.89 68.95 1,073.6M
2025-02-24 71.37 71.39 70.03 70.49 1.3M
2025-02-21 71.43 71.93 71.26 71.65 0.4M
2025-02-20 71.96 72.23 71.23 71.45 0.5M
2025-02-19 72.07 72.58 72.00 72.33 0.6M
2025-02-18 71.51 72.20 71.34 72.07 0.4M
2025-02-17 70.78 71.57 70.56 71.57 0.4M
2025-02-14 71.10 71.16 70.30 70.36 0.3M
2025-02-13 71.64 71.91 70.96 71.07 0.4M
2025-02-11 70.71 71.84 70.66 71.75 0.5M
2025-02-10 71.01 71.02 70.27 70.69 0.5M
2025-02-07 70.47 71.35 69.99 71.31 0.6M
2025-02-06 71.77 71.83 70.27 70.31 0.6M
2025-02-05 72.74 72.85 71.68 71.90 0.4M
2025-02-04 73.28 73.55 72.43 72.58 0.4M
2025-02-03 72.63 73.18 72.11 73.18 0.5M
2025-01-31 75.01 75.22 73.68 73.83 0.4M
2025-01-30 74.81 75.34 74.81 74.90 0.3M
2025-01-29 74.80 75.16 74.68 74.76 0.3M
2025-01-28 74.44 75.03 74.36 74.82 0.3M
2025-01-27 74.60 74.93 74.30 74.30 0.3M
2025-01-24 74.29 74.86 74.08 74.70 0.4M
2025-01-23 74.88 74.93 73.96 73.99 0.3M
2025-01-22 74.93 75.32 74.74 74.89 0.4M
2025-01-21 74.32 75.35 74.27 74.87 0.4M
2025-01-20 74.56 74.72 74.05 74.07 0.5M
2025-01-17 75.00 75.30 74.16 74.38 0.5M
2025-01-16 75.75 75.85 74.91 75.22 0.5M
2025-01-15 74.53 75.55 74.36 75.55 0.6M
2025-01-14 75.58 75.83 74.45 74.45 0.5M
2025-01-13 75.53 75.62 75.01 75.20 0.4M
2025-01-10 76.28 76.56 75.70 76.01 0.5M
2025-01-09 77.96 78.00 76.23 76.37 0.6M
2025-01-08 78.75 78.75 77.72 78.06 0.4M
2025-01-07 78.05 78.96 77.85 78.72 0.5M
2025-01-06 79.15 79.40 77.90 77.96 0.3M
2025-01-03 79.35 79.62 78.75 78.94 0.3M
2025-01-02 79.71 79.82 79.18 79.35 0.3M