Sahamitr Pressure Container PCL (SMPC)

SMPC
🏛️ 태국 →
9.05
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 9.55 9.65 9.55 9.65 0.3M
2023-12-27 9.70 9.75 9.55 9.60 0.8M
2023-12-26 9.85 9.90 9.65 9.75 0.5M
2023-12-25 9.95 10.00 9.85 9.85 0.3M
2023-12-22 10.00 10.00 9.90 9.95 0.3M
2023-12-21 10.00 10.00 9.95 10.00 0.2M
2023-12-20 10.00 10.10 9.95 10.00 0.2M
2023-12-19 9.95 10.10 9.95 10.00 0.2M
2023-12-18 10.00 10.10 10.00 10.00 0.2M
2023-12-15 10.50 10.50 10.00 10.00 0.3M
2023-12-14 9.95 10.10 9.95 10.00 0.4M
2023-12-13 10.40 10.40 9.95 10.00 0.6M
2023-12-12 10.60 10.60 10.30 10.40 0.6M
2023-12-08 10.70 10.70 10.60 10.60 0.1M
2023-12-07 10.60 10.70 10.50 10.70 0.2M
2023-12-06 10.70 10.70 10.50 10.60 0.2M
2023-12-04 10.70 10.70 10.50 10.60 0.1M
2023-12-01 10.60 10.80 10.60 10.70 0.0M
2023-11-30 10.70 10.70 10.50 10.60 0.2M
2023-11-29 10.60 10.80 10.60 10.70 0.0M
2023-11-28 10.70 10.80 10.60 10.60 0.0M
2023-11-27 10.70 10.70 10.60 10.70 0.1M
2023-11-24 10.80 10.90 10.70 10.70 0.0M
2023-11-23 10.80 10.80 10.70 10.80 0.1M
2023-11-22 10.80 11.00 10.80 10.80 0.2M
2023-11-21 10.80 10.80 10.70 10.80 0.1M
2023-11-20 10.90 10.90 10.70 10.80 0.0M
2023-11-17 10.70 10.90 10.70 10.70 0.2M
2023-11-16 10.70 10.80 10.70 10.80 0.2M
2023-11-15 10.80 10.90 10.70 10.80 1.0M
2023-11-14 10.60 10.80 10.60 10.70 0.2M
2023-11-13 10.50 10.60 10.50 10.60 0.2M
2023-11-10 10.70 11.00 10.60 10.80 0.4M
2023-11-09 11.30 11.40 11.00 11.30 0.2M
2023-11-08 11.40 11.50 11.20 11.40 0.4M
2023-11-07 11.50 11.50 11.30 11.40 0.4M
2023-11-06 10.80 11.40 10.80 11.40 1.2M
2023-11-03 10.80 10.90 10.70 10.90 0.1M
2023-11-02 10.60 10.80 10.60 10.70 0.2M
2023-11-01 10.60 10.60 10.30 10.50 0.2M
2023-10-31 10.60 10.70 10.50 10.60 0.1M
2023-10-30 10.80 10.80 10.60 10.60 0.1M
2023-10-27 10.70 10.80 10.60 10.80 0.1M
2023-10-26 10.90 11.00 10.60 10.60 0.2M
2023-10-25 11.00 11.00 10.80 10.90 0.1M
2023-10-24 11.00 11.00 10.80 10.90 0.2M
2023-10-20 11.00 11.00 10.70 10.80 0.2M
2023-10-19 10.80 11.00 10.80 10.80 0.1M
2023-10-18 10.80 10.90 10.80 10.90 0.2M
2023-10-17 10.80 10.90 10.80 10.90 0.1M
2023-10-16 10.90 11.00 10.70 10.80 0.2M
2023-10-12 10.70 11.00 10.60 10.90 0.4M
2023-10-11 10.70 10.80 10.50 10.70 0.2M
2023-10-10 10.60 10.70 10.50 10.50 0.1M
2023-10-09 10.40 10.50 10.30 10.50 0.2M
2023-10-06 10.50 10.60 10.40 10.40 0.5M
2023-10-05 10.70 10.80 10.50 10.60 0.2M
2023-10-04 10.80 10.80 10.60 10.70 0.2M
2023-10-03 10.90 10.90 10.70 10.70 0.3M
2023-10-02 11.00 11.20 11.00 11.10 0.0M
2023-09-29 11.10 11.30 11.10 11.10 0.2M
2023-09-28 11.20 11.30 11.00 11.20 0.2M
2023-09-27 11.20 11.30 11.10 11.20 0.3M
2023-09-26 11.30 11.40 11.20 11.30 0.1M
2023-09-25 11.30 11.40 11.30 11.30 0.1M
2023-09-22 11.30 11.30 11.20 11.30 0.3M
2023-09-21 11.20 11.30 11.20 11.30 0.1M
2023-09-20 11.30 11.30 11.10 11.30 0.2M
2023-09-19 11.30 11.40 11.30 11.30 0.0M
2023-09-18 11.30 11.40 11.30 11.40 0.3M
2023-09-15 11.40 11.40 11.30 11.30 0.2M
2023-09-14 11.30 11.40 11.30 11.40 0.1M
2023-09-13 11.30 11.40 11.30 11.40 0.1M
2023-09-12 11.30 11.40 11.30 11.40 0.0M
2023-09-11 11.30 11.40 11.30 11.30 0.4M
2023-09-08 11.30 11.30 11.20 11.30 0.1M
2023-09-07 11.10 11.30 11.10 11.20 0.3M
2023-09-06 11.00 11.20 11.00 11.10 0.2M
2023-09-05 11.10 11.20 11.00 11.00 0.2M
2023-09-04 11.10 11.30 11.00 11.10 0.7M
2023-09-01 11.20 11.20 11.10 11.10 0.3M
2023-08-31 11.10 11.30 11.00 11.10 0.5M
2023-08-30 11.20 11.30 11.10 11.10 0.4M
2023-08-29 11.30 11.30 11.20 11.20 0.2M
2023-08-28 11.20 11.20 11.00 11.20 0.4M
2023-08-25 11.00 11.30 10.90 11.10 1.2M
2023-08-24 10.80 11.00 10.80 10.90 0.4M
2023-08-23 10.80 10.90 10.70 10.80 0.5M
2023-08-22 10.90 11.00 10.80 11.00 0.5M
2023-08-21 10.60 10.90 10.60 10.80 0.7M
2023-08-18 10.70 10.70 10.50 10.60 0.1M
2023-08-17 10.50 10.70 10.50 10.70 0.2M
2023-08-16 10.60 10.70 10.50 10.60 0.3M
2023-08-15 10.50 10.60 10.40 10.50 0.5M
2023-08-11 10.60 10.70 10.30 10.50 0.6M
2023-08-10 10.50 10.60 10.50 10.60 0.0M
2023-08-09 10.40 10.50 10.30 10.40 0.2M
2023-08-08 10.50 10.60 10.40 10.40 0.2M
2023-08-07 10.60 10.70 10.50 10.50 0.2M
2023-08-04 10.60 10.60 10.40 10.50 0.3M
2023-08-03 10.50 10.60 10.40 10.50 0.1M
2023-08-02 10.70 10.70 10.40 10.50 0.5M
2023-07-31 10.80 10.80 10.50 10.70 0.1M
2023-07-27 10.60 10.70 10.50 10.70 0.1M
2023-07-26 10.60 10.70 10.50 10.60 0.1M
2023-07-25 10.60 10.70 10.50 10.70 0.1M
2023-07-24 10.60 10.70 10.50 10.60 0.1M
2023-07-21 10.60 10.70 10.40 10.60 0.3M
2023-07-20 10.70 10.80 10.60 10.60 0.2M
2023-07-19 10.80 10.80 10.60 10.70 0.2M
2023-07-18 10.70 10.80 10.70 10.70 0.1M
2023-07-17 10.90 10.90 10.60 10.70 0.2M
2023-07-14 10.70 10.80 10.60 10.70 0.1M
2023-07-13 10.60 10.70 10.60 10.70 0.1M
2023-07-12 10.70 10.80 10.60 10.70 0.1M
2023-07-11 10.70 10.70 10.60 10.70 0.2M
2023-07-10 10.80 10.80 10.60 10.70 0.2M
2023-07-07 10.80 10.90 10.70 10.80 0.1M
2023-07-06 10.90 10.90 10.70 10.80 0.1M
2023-07-05 10.80 11.00 10.70 10.90 0.2M
2023-07-04 11.10 11.10 10.90 11.00 0.1M
2023-07-03 10.70 11.20 10.70 11.00 0.2M
2023-06-30 10.70 10.80 10.50 10.70 0.1M
2023-06-29 10.60 10.70 10.40 10.70 0.2M
2023-06-28 10.60 10.70 10.40 10.50 0.1M
2023-06-27 10.30 10.70 10.30 10.70 0.1M
2023-06-26 10.70 10.70 10.50 10.50 0.4M
2023-06-23 10.70 10.80 10.60 10.70 0.1M
2023-06-22 10.90 10.90 10.60 10.80 0.1M
2023-06-21 11.00 11.00 10.80 10.80 0.3M
2023-06-20 11.10 11.10 10.90 11.10 0.3M
2023-06-19 11.00 11.10 10.90 11.10 0.1M
2023-06-16 11.10 11.10 11.00 11.00 0.1M
2023-06-15 11.20 11.20 10.90 11.10 0.2M
2023-06-14 11.00 11.20 11.00 11.10 0.2M
2023-06-13 11.00 11.10 10.80 11.10 0.5M
2023-06-12 10.90 10.90 10.70 10.90 0.2M
2023-06-09 10.50 10.80 10.50 10.80 0.2M
2023-06-08 10.40 10.60 10.40 10.50 0.2M
2023-06-07 10.50 10.50 10.30 10.40 0.4M
2023-06-06 10.50 10.50 10.40 10.50 0.3M
2023-06-02 10.40 10.50 10.40 10.50 0.1M
2023-06-01 10.60 10.60 10.40 10.40 0.3M
2023-05-31 10.60 10.60 10.50 10.60 0.4M
2023-05-30 10.70 10.70 10.60 10.60 0.1M
2023-05-29 10.70 10.70 10.60 10.70 0.1M
2023-05-26 10.70 10.70 10.50 10.70 0.2M
2023-05-25 10.90 10.90 10.60 10.70 0.1M
2023-05-24 10.60 10.90 10.60 10.90 0.3M
2023-05-23 10.60 10.80 10.60 10.70 0.4M
2023-05-22 10.50 10.60 10.30 10.60 0.4M
2023-05-19 10.50 10.60 10.40 10.50 0.1M
2023-05-18 10.60 10.60 10.30 10.60 0.5M
2023-05-17 10.80 10.80 10.50 10.60 0.9M
2023-05-16 10.90 10.90 10.50 10.90 0.7M
2023-05-15 10.80 10.90 10.70 10.80 0.3M
2023-05-12 10.50 10.90 10.30 10.90 2.7M
2023-05-11 11.60 11.70 11.50 11.50 0.8M
2023-05-10 11.50 11.70 11.50 11.60 0.4M
2023-05-09 11.40 11.60 11.40 11.50 0.1M
2023-05-08 11.60 11.90 11.20 11.30 0.4M
2023-05-03 11.20 11.20 11.00 11.20 0.2M
2023-05-02 11.40 11.40 10.90 11.10 0.4M
2023-04-28 11.10 11.30 11.10 11.10 0.2M
2023-04-27 10.70 10.90 10.60 10.90 0.2M
2023-04-26 10.90 11.00 10.50 10.60 1.6M
2023-04-25 11.30 11.40 10.80 11.00 1.9M
2023-04-24 11.60 11.70 11.30 11.30 1.3M
2023-04-21 11.80 11.80 11.60 11.60 0.3M
2023-04-20 11.90 11.90 11.60 11.70 0.9M
2023-04-19 11.80 11.90 11.70 11.90 0.6M
2023-04-18 11.80 11.90 11.80 11.80 0.4M
2023-04-17 11.90 12.00 11.70 11.80 0.6M
2023-04-12 11.90 11.90 11.80 11.80 0.1M
2023-04-11 11.90 11.90 11.80 11.90 0.1M
2023-04-10 11.80 11.90 11.80 11.80 0.1M
2023-04-07 11.70 12.00 11.70 11.80 0.9M
2023-04-05 12.40 12.40 12.20 12.30 1.1M
2023-04-04 12.40 12.50 12.30 12.30 0.2M
2023-04-03 12.30 12.40 12.30 12.40 0.4M
2023-03-31 12.30 12.40 12.30 12.30 0.3M
2023-03-30 12.40 12.40 12.30 12.30 0.2M
2023-03-29 12.30 12.40 12.30 12.40 0.1M
2023-03-28 12.40 12.40 12.30 12.40 0.3M
2023-03-27 12.40 12.40 12.20 12.30 0.2M
2023-03-24 12.30 12.40 12.30 12.40 0.1M
2023-03-23 12.20 12.30 12.20 12.30 0.3M
2023-03-22 12.20 12.30 12.20 12.30 0.2M
2023-03-21 12.30 12.30 12.10 12.20 0.1M
2023-03-20 12.20 12.30 12.10 12.30 0.3M
2023-03-17 12.20 12.30 12.20 12.20 0.2M
2023-03-16 12.10 12.20 12.00 12.10 0.4M
2023-03-15 12.10 12.30 12.00 12.20 0.6M
2023-03-14 12.20 12.30 11.90 12.00 0.9M
2023-03-13 12.20 12.40 12.00 12.40 2.1M
2023-03-10 12.30 12.40 12.20 12.30 0.6M
2023-03-09 12.40 12.40 12.30 12.30 0.2M
2023-03-08 12.30 12.40 12.20 12.40 0.5M
2023-03-07 12.20 12.30 12.20 12.30 0.9M
2023-03-03 12.30 12.30 12.20 12.20 0.2M
2023-03-02 12.20 12.30 12.20 12.20 0.7M
2023-03-01 12.20 12.30 12.10 12.30 0.6M
2023-02-28 12.20 12.40 12.20 12.30 0.4M
2023-02-27 12.20 12.30 12.20 12.20 0.6M
2023-02-24 12.20 12.30 12.20 12.30 0.6M
2023-02-23 12.30 12.30 12.20 12.30 0.8M
2023-02-22 12.20 12.30 12.10 12.30 0.5M
2023-02-21 12.10 12.40 12.10 12.10 1.2M
2023-02-20 12.20 12.20 11.90 12.10 3.5M
2023-02-17 11.90 12.00 11.70 12.00 1.6M
2023-02-16 12.40 12.40 11.80 11.90 2.6M
2023-02-15 12.80 12.90 12.40 12.40 2.4M
2023-02-14 13.10 13.10 12.90 12.90 0.4M
2023-02-13 13.10 13.10 13.00 13.10 0.4M
2023-02-10 13.20 13.20 13.00 13.10 0.2M
2023-02-09 13.10 13.20 13.00 13.10 0.4M
2023-02-08 13.20 13.30 13.10 13.20 0.9M
2023-02-07 13.30 13.30 13.10 13.30 0.5M
2023-02-06 13.30 13.40 13.20 13.20 0.3M
2023-02-03 13.40 13.40 13.30 13.40 0.2M
2023-02-02 13.30 13.40 13.20 13.40 0.4M
2023-02-01 13.30 13.40 13.30 13.30 0.2M
2023-01-31 13.30 13.30 13.20 13.20 0.1M
2023-01-30 13.40 13.40 13.20 13.30 0.3M
2023-01-27 13.10 13.40 13.10 13.40 0.3M
2023-01-26 13.40 13.40 13.10 13.10 0.5M
2023-01-25 13.40 13.50 13.30 13.40 0.4M
2023-01-24 13.50 13.50 13.40 13.50 0.1M
2023-01-23 13.50 13.50 13.30 13.40 0.3M
2023-01-20 13.50 13.50 13.20 13.50 0.5M
2023-01-19 13.60 13.60 13.40 13.50 0.2M
2023-01-18 13.60 13.70 13.50 13.50 0.9M
2023-01-17 13.60 13.70 13.40 13.60 0.5M
2023-01-16 13.60 13.60 13.40 13.50 0.7M
2023-01-13 13.40 13.60 13.30 13.60 1.0M
2023-01-12 13.20 13.40 13.10 13.30 0.6M
2023-01-11 13.20 13.30 13.10 13.30 0.4M
2023-01-10 13.00 13.40 13.00 13.20 0.9M
2023-01-09 13.00 13.10 12.90 13.00 0.4M
2023-01-06 13.00 13.10 12.90 13.00 0.4M
2023-01-05 13.10 13.10 12.90 12.90 0.4M
2023-01-04 13.00 13.10 12.90 13.10 0.7M
2023-01-03 13.00 13.10 12.90 13.00 0.7M