Sahamit Machinery PCL (SMIT)

SMIT
🏛️ 태국 →
3.68
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 4.84 4.84 4.78 4.82 0.1M
2021-12-29 4.80 4.84 4.80 4.82 0.1M
2021-12-28 4.82 4.82 4.74 4.80 0.2M
2021-12-27 4.84 4.86 4.76 4.80 0.1M
2021-12-24 4.82 4.82 4.76 4.80 0.2M
2021-12-23 4.68 4.84 4.68 4.80 0.4M
2021-12-22 4.80 4.80 4.72 4.80 0.3M
2021-12-21 4.82 4.82 4.78 4.80 0.2M
2021-12-20 4.82 4.84 4.78 4.82 0.2M
2021-12-17 4.80 4.82 4.78 4.82 0.2M
2021-12-16 4.82 4.86 4.80 4.82 0.2M
2021-12-15 4.80 4.84 4.78 4.82 0.1M
2021-12-14 4.80 4.84 4.78 4.80 0.0M
2021-12-13 4.88 4.88 4.76 4.80 0.1M
2021-12-09 4.88 4.88 4.80 4.86 0.1M
2021-12-08 4.86 4.90 4.82 4.88 0.1M
2021-12-07 4.88 4.92 4.80 4.84 0.2M
2021-12-03 4.74 4.86 4.74 4.84 0.2M
2021-12-02 4.60 4.80 4.60 4.72 0.2M
2021-12-01 4.60 4.62 4.56 4.60 0.3M
2021-11-30 4.80 4.80 4.64 4.68 0.3M
2021-11-29 4.76 4.78 4.72 4.78 0.3M
2021-11-26 4.82 4.86 4.76 4.82 0.4M
2021-11-25 4.88 4.90 4.82 4.82 0.1M
2021-11-24 4.96 4.98 4.84 4.92 0.2M
2021-11-23 5.00 5.00 4.96 4.98 0.2M
2021-11-22 4.82 4.96 4.82 4.96 1.2M
2021-11-19 4.80 4.82 4.78 4.80 0.2M
2021-11-18 4.78 4.80 4.76 4.78 0.1M
2021-11-17 4.82 4.82 4.76 4.76 0.2M
2021-11-16 4.90 4.90 4.80 4.86 0.5M
2021-11-15 4.82 4.92 4.78 4.78 1.4M
2021-11-12 4.60 4.72 4.60 4.70 1.7M
2021-11-11 4.48 4.52 4.48 4.50 0.1M
2021-11-10 4.48 4.48 4.44 4.46 0.0M
2021-11-09 4.44 4.48 4.44 4.48 0.0M
2021-11-08 4.46 4.48 4.44 4.46 0.0M
2021-11-05 4.46 4.46 4.44 4.46 0.3M
2021-11-04 4.44 4.46 4.42 4.44 0.0M
2021-11-03 4.46 4.46 4.44 4.44 0.1M
2021-11-02 4.46 4.48 4.44 4.46 0.0M
2021-11-01 4.48 4.48 4.44 4.46 0.1M
2021-10-29 4.46 4.48 4.44 4.48 0.0M
2021-10-28 4.44 4.50 4.44 4.46 0.0M
2021-10-27 4.44 4.46 4.42 4.46 0.2M
2021-10-26 4.48 4.48 4.44 4.44 0.1M
2021-10-25 4.50 4.50 4.44 4.48 0.1M
2021-10-21 4.48 4.50 4.46 4.50 0.0M
2021-10-20 4.50 4.50 4.42 4.48 0.1M
2021-10-19 4.54 4.54 4.48 4.48 0.1M
2021-10-18 4.50 4.52 4.46 4.52 0.1M
2021-10-15 4.50 4.50 4.44 4.48 0.1M
2021-10-14 4.54 4.54 4.46 4.48 0.2M
2021-10-12 4.48 4.54 4.48 4.50 0.3M
2021-10-11 4.48 4.50 4.48 4.48 0.1M
2021-10-08 4.42 4.48 4.42 4.48 0.1M
2021-10-07 4.44 4.46 4.44 4.44 0.1M
2021-10-06 4.44 4.46 4.40 4.44 0.1M
2021-10-05 4.46 4.46 4.42 4.44 0.1M
2021-10-04 4.44 4.48 4.42 4.46 0.1M
2021-10-01 4.46 4.46 4.40 4.42 0.2M
2021-09-30 4.48 4.48 4.42 4.42 0.2M
2021-09-29 4.44 4.46 4.44 4.46 0.1M
2021-09-28 4.46 4.48 4.38 4.44 0.5M
2021-09-27 4.50 4.52 4.46 4.46 0.2M
2021-09-23 4.52 4.54 4.48 4.52 0.1M
2021-09-22 4.52 4.54 4.48 4.52 0.2M
2021-09-21 4.48 4.52 4.48 4.52 0.1M
2021-09-20 4.56 4.56 4.50 4.50 0.2M
2021-09-17 4.56 4.56 4.54 4.56 0.0M
2021-09-16 4.58 4.58 4.54 4.56 0.2M
2021-09-15 4.56 4.60 4.56 4.58 0.1M
2021-09-14 4.60 4.60 4.58 4.60 0.1M
2021-09-13 4.58 4.60 4.56 4.60 0.0M
2021-09-10 4.56 4.58 4.54 4.56 0.1M
2021-09-09 4.58 4.58 4.54 4.58 0.1M
2021-09-08 4.54 4.58 4.54 4.58 0.0M
2021-09-07 4.60 4.62 4.54 4.58 0.2M
2021-09-06 4.62 4.62 4.58 4.60 0.1M
2021-09-03 4.58 4.64 4.58 4.60 0.2M
2021-09-02 4.56 4.66 4.56 4.58 0.4M
2021-09-01 4.52 4.60 4.52 4.56 0.2M
2021-08-31 4.48 4.56 4.48 4.54 0.3M
2021-08-30 4.44 4.50 4.44 4.48 0.2M
2021-08-27 4.50 4.50 4.46 4.48 0.1M
2021-08-26 4.46 4.50 4.42 4.50 0.7M
2021-08-25 4.60 4.60 4.56 4.58 0.8M
2021-08-24 4.58 4.62 4.56 4.58 0.4M
2021-08-23 4.58 4.60 4.54 4.56 0.3M
2021-08-20 4.48 4.58 4.48 4.56 0.2M
2021-08-19 4.46 4.48 4.42 4.46 0.2M
2021-08-18 4.48 4.48 4.40 4.46 0.3M
2021-08-17 4.44 4.50 4.42 4.46 0.5M
2021-08-16 4.58 4.60 4.44 4.46 0.5M
2021-08-13 4.74 4.74 4.48 4.50 1.3M
2021-08-11 4.42 4.46 4.42 4.44 0.2M
2021-08-10 4.40 4.44 4.38 4.40 0.1M
2021-08-09 4.42 4.44 4.38 4.40 0.2M
2021-08-06 4.46 4.48 4.36 4.40 0.1M
2021-08-05 4.50 4.50 4.42 4.48 0.1M
2021-08-04 4.42 4.50 4.42 4.46 0.3M
2021-08-03 4.32 4.42 4.32 4.40 0.1M
2021-08-02 4.24 4.30 4.24 4.30 0.2M
2021-07-30 4.34 4.34 4.28 4.28 0.1M
2021-07-29 4.34 4.38 4.28 4.34 0.0M
2021-07-27 4.30 4.36 4.26 4.36 0.3M
2021-07-23 4.28 4.34 4.26 4.30 0.5M
2021-07-22 4.32 4.36 4.22 4.24 1.0M
2021-07-21 4.36 4.36 4.28 4.36 0.4M
2021-07-20 4.36 4.36 4.30 4.36 0.4M
2021-07-19 4.40 4.42 4.34 4.42 0.2M
2021-07-16 4.42 4.42 4.40 4.40 0.1M
2021-07-15 4.42 4.46 4.38 4.42 0.1M
2021-07-14 4.46 4.46 4.38 4.42 0.1M
2021-07-13 4.40 4.46 4.40 4.44 0.0M
2021-07-12 4.38 4.46 4.36 4.40 0.1M
2021-07-09 4.36 4.46 4.34 4.40 0.2M
2021-07-08 4.52 4.52 4.38 4.44 0.1M
2021-07-07 4.46 4.52 4.42 4.52 0.2M
2021-07-06 4.52 4.52 4.48 4.52 0.1M
2021-07-05 4.50 4.52 4.48 4.52 0.0M
2021-07-02 4.50 4.52 4.50 4.52 0.0M
2021-07-01 4.54 4.56 4.50 4.52 0.1M
2021-06-30 4.54 4.60 4.52 4.52 0.1M
2021-06-29 4.50 4.56 4.50 4.52 0.1M
2021-06-28 4.42 4.56 4.42 4.52 0.2M
2021-06-25 4.42 4.46 4.36 4.42 0.2M
2021-06-24 4.46 4.74 4.30 4.42 0.7M
2021-06-23 4.56 4.56 4.48 4.48 0.1M
2021-06-22 4.52 4.56 4.50 4.54 0.1M
2021-06-21 4.58 4.58 4.50 4.52 0.1M
2021-06-18 4.52 4.60 4.48 4.58 0.2M
2021-06-17 4.54 4.54 4.52 4.54 0.0M
2021-06-16 4.50 4.56 4.50 4.54 0.3M
2021-06-15 4.58 4.58 4.52 4.56 0.1M
2021-06-14 4.56 4.60 4.52 4.54 0.1M
2021-06-11 4.56 4.56 4.52 4.56 0.1M
2021-06-10 4.54 4.56 4.54 4.56 0.1M
2021-06-09 4.60 4.60 4.54 4.56 0.1M
2021-06-08 4.58 4.60 4.54 4.60 0.2M
2021-06-07 4.60 4.62 4.54 4.60 0.5M
2021-06-04 4.56 4.62 4.56 4.60 0.2M
2021-06-02 4.58 4.60 4.56 4.58 0.4M
2021-06-01 4.62 4.62 4.52 4.58 0.7M
2021-05-31 4.58 4.58 4.52 4.56 0.1M
2021-05-28 4.44 4.50 4.44 4.50 0.2M
2021-05-27 4.34 4.42 4.34 4.42 0.1M
2021-05-25 4.38 4.38 4.32 4.34 0.1M
2021-05-24 4.36 4.36 4.30 4.34 0.2M
2021-05-21 4.36 4.40 4.32 4.38 0.2M
2021-05-20 4.42 4.44 4.38 4.40 0.1M
2021-05-19 4.38 4.44 4.36 4.36 0.1M
2021-05-18 4.46 4.50 4.36 4.38 0.2M
2021-05-17 4.34 4.44 4.32 4.44 0.2M
2021-05-14 4.40 4.44 4.30 4.38 0.4M
2021-05-13 4.38 4.38 4.14 4.30 0.2M
2021-05-12 4.34 4.42 4.34 4.38 0.4M
2021-05-11 4.66 4.66 4.58 4.64 0.8M
2021-05-10 4.68 4.68 4.62 4.64 0.1M
2021-05-07 4.68 4.68 4.60 4.62 0.2M
2021-05-06 4.60 4.62 4.54 4.62 0.3M
2021-05-05 4.58 4.60 4.54 4.58 0.2M
2021-04-30 4.54 4.60 4.54 4.58 0.1M
2021-04-29 4.56 4.64 4.54 4.54 0.3M
2021-04-28 4.54 4.60 4.54 4.54 0.3M
2021-04-27 4.68 4.76 4.38 4.46 1.6M
2021-04-26 4.42 4.74 4.42 4.64 1.5M
2021-04-23 4.34 4.46 4.34 4.40 0.6M
2021-04-22 4.38 4.40 4.34 4.34 0.2M
2021-04-21 4.30 4.32 4.26 4.32 0.2M
2021-04-20 4.32 4.34 4.22 4.30 0.2M
2021-04-19 4.24 4.32 4.20 4.30 0.7M
2021-04-16 4.20 4.28 4.18 4.24 0.3M
2021-04-12 4.20 4.20 4.16 4.20 0.2M
2021-04-09 4.14 4.20 4.14 4.18 0.1M
2021-04-08 4.16 4.16 4.12 4.16 0.0M
2021-04-07 4.16 4.18 4.10 4.16 0.3M
2021-04-05 4.22 4.26 4.14 4.16 0.5M
2021-04-02 4.18 4.22 4.14 4.20 0.4M
2021-04-01 4.20 4.22 4.16 4.18 0.3M
2021-03-31 4.10 4.22 4.10 4.16 1.3M
2021-03-30 4.08 4.12 4.08 4.10 0.2M
2021-03-29 4.08 4.08 4.06 4.06 0.5M
2021-03-26 4.08 4.08 4.04 4.06 0.1M
2021-03-25 4.06 4.10 4.06 4.08 0.2M
2021-03-24 4.04 4.08 4.04 4.06 0.2M
2021-03-23 4.04 4.06 4.04 4.04 0.2M
2021-03-22 4.04 4.06 4.04 4.04 0.2M
2021-03-19 4.06 4.06 4.04 4.06 0.2M
2021-03-18 4.10 4.10 4.04 4.06 0.3M
2021-03-17 4.10 4.10 4.08 4.08 0.1M
2021-03-16 4.08 4.10 4.06 4.10 0.2M
2021-03-15 4.06 4.08 4.06 4.08 0.1M
2021-03-12 4.08 4.08 4.04 4.06 0.2M
2021-03-11 4.04 4.08 4.04 4.08 0.1M
2021-03-10 4.06 4.06 4.04 4.04 0.2M
2021-03-09 4.04 4.10 4.04 4.04 0.2M
2021-03-08 4.10 4.10 4.04 4.04 0.3M
2021-03-05 4.02 4.08 4.02 4.06 0.4M
2021-03-04 4.04 4.04 4.00 4.02 0.3M
2021-03-03 4.00 4.02 3.98 4.00 0.1M
2021-03-02 4.00 4.02 3.98 4.00 0.2M
2021-03-01 3.98 4.00 3.96 4.00 0.3M
2021-02-25 3.98 4.00 3.96 3.98 0.0M
2021-02-24 3.98 3.98 3.94 3.98 0.1M
2021-02-23 4.00 4.00 3.98 4.00 0.0M
2021-02-22 4.02 4.04 3.94 3.98 0.1M
2021-02-19 3.94 4.04 3.94 4.00 0.4M
2021-02-18 3.90 3.96 3.88 3.92 0.4M
2021-02-17 3.84 3.90 3.82 3.90 0.3M
2021-02-16 3.84 3.86 3.80 3.84 0.1M
2021-02-15 3.84 3.84 3.80 3.80 0.5M
2021-02-11 3.84 3.86 3.82 3.86 0.0M
2021-02-10 3.80 3.84 3.80 3.84 0.0M
2021-02-09 3.84 3.84 3.80 3.84 0.1M
2021-02-08 3.86 3.86 3.84 3.84 0.0M
2021-02-05 3.84 3.86 3.80 3.82 0.1M
2021-02-04 3.86 3.88 3.84 3.84 0.0M
2021-02-03 3.84 3.84 3.82 3.82 0.1M
2021-02-02 3.82 3.84 3.80 3.80 0.0M
2021-02-01 3.84 3.84 3.80 3.84 0.1M
2021-01-29 3.86 3.86 3.80 3.84 0.1M
2021-01-28 3.88 3.88 3.82 3.86 0.0M
2021-01-27 3.82 3.88 3.82 3.88 0.0M
2021-01-26 3.86 3.86 3.82 3.82 0.1M
2021-01-25 3.88 3.90 3.80 3.86 0.0M
2021-01-22 3.82 3.84 3.80 3.84 0.1M
2021-01-21 3.88 3.88 3.82 3.84 0.0M
2021-01-20 3.88 3.88 3.80 3.82 0.0M
2021-01-19 3.78 3.88 3.78 3.84 0.0M
2021-01-18 3.80 3.82 3.80 3.82 0.0M
2021-01-15 3.80 3.82 3.80 3.80 0.0M
2021-01-14 3.80 3.84 3.78 3.80 0.2M
2021-01-13 3.84 3.84 3.80 3.80 0.1M
2021-01-12 3.84 3.84 3.82 3.84 0.0M
2021-01-11 3.86 3.86 3.84 3.84 0.0M
2021-01-08 3.86 3.86 3.82 3.86 0.0M
2021-01-07 3.82 3.88 3.82 3.82 0.1M
2021-01-06 3.88 3.88 3.82 3.82 0.1M
2021-01-05 3.86 3.88 3.86 3.88 0.0M
2021-01-04 3.82 3.88 3.80 3.88 0.1M