Sahathai Terminal PCL DRC (PORT_n)

PORT_n
🏛️ 태국 →
0.74
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 2.72 2.72 2.68 2.70 0.0M
2021-12-29 2.70 2.72 2.68 2.72 0.3M
2021-12-28 2.70 2.72 2.68 2.72 0.3M
2021-12-27 2.68 2.70 2.66 2.68 0.3M
2021-12-24 2.68 2.70 2.68 2.70 0.1M
2021-12-23 2.74 2.74 2.68 2.68 1.0M
2021-12-22 2.70 2.74 2.68 2.72 0.6M
2021-12-21 2.72 2.82 2.70 2.70 1.8M
2021-12-20 2.78 2.78 2.70 2.72 1.4M
2021-12-17 2.76 2.80 2.68 2.76 2.7M
2021-12-16 2.62 2.82 2.60 2.76 9.0M
2021-12-15 2.62 2.64 2.60 2.60 0.8M
2021-12-14 2.50 2.70 2.48 2.60 4.8M
2021-12-13 2.52 2.54 2.50 2.52 0.3M
2021-12-09 2.50 2.54 2.50 2.52 0.0M
2021-12-08 2.52 2.54 2.50 2.52 0.0M
2021-12-07 2.46 2.52 2.46 2.48 0.1M
2021-12-03 2.48 2.54 2.46 2.48 0.1M
2021-12-02 2.50 2.52 2.46 2.46 0.4M
2021-12-01 2.48 2.50 2.46 2.50 0.3M
2021-11-30 2.46 2.52 2.46 2.48 0.4M
2021-11-29 2.54 2.54 2.48 2.48 0.6M
2021-11-26 2.60 2.62 2.52 2.54 0.8M
2021-11-25 2.68 2.70 2.60 2.60 1.3M
2021-11-24 2.60 2.68 2.60 2.66 2.1M
2021-11-23 2.54 2.60 2.52 2.60 0.7M
2021-11-22 2.54 2.56 2.52 2.52 0.3M
2021-11-19 2.56 2.56 2.52 2.52 0.2M
2021-11-18 2.52 2.56 2.52 2.54 0.4M
2021-11-17 2.54 2.54 2.52 2.52 0.2M
2021-11-16 2.54 2.56 2.52 2.54 0.1M
2021-11-15 2.52 2.56 2.50 2.52 0.3M
2021-11-12 2.46 2.52 2.46 2.52 0.0M
2021-11-11 2.50 2.50 2.46 2.48 0.3M
2021-11-10 2.48 2.52 2.48 2.48 0.3M
2021-11-09 2.50 2.50 2.44 2.50 0.4M
2021-11-08 2.52 2.54 2.46 2.50 0.3M
2021-11-05 2.50 2.60 2.48 2.52 0.0M
2021-11-04 2.48 2.50 2.44 2.50 0.6M
2021-11-03 2.56 2.56 2.46 2.48 1.2M
2021-11-02 2.60 2.60 2.50 2.56 0.3M
2021-11-01 2.62 2.64 2.58 2.60 0.4M
2021-10-29 2.62 2.64 2.62 2.62 0.0M
2021-10-28 2.64 2.64 2.60 2.62 0.4M
2021-10-27 2.62 2.64 2.62 2.64 0.2M
2021-10-26 2.66 2.66 2.62 2.62 0.3M
2021-10-25 2.66 2.66 2.62 2.66 0.1M
2021-10-21 2.64 2.66 2.62 2.66 0.2M
2021-10-20 2.62 2.66 2.62 2.62 0.2M
2021-10-19 2.66 2.68 2.60 2.64 0.5M
2021-10-18 2.64 2.66 2.62 2.64 0.2M
2021-10-15 2.68 2.68 2.62 2.64 0.0M
2021-10-14 2.66 2.68 2.66 2.66 0.1M
2021-10-12 2.70 2.70 2.66 2.68 0.3M
2021-10-11 2.68 2.68 2.66 2.66 0.3M
2021-10-08 2.66 2.70 2.64 2.68 0.0M
2021-10-07 2.66 2.70 2.64 2.66 0.0M
2021-10-06 2.66 2.68 2.64 2.66 0.1M
2021-10-05 2.68 2.68 2.64 2.64 0.3M
2021-10-04 2.64 2.68 2.64 2.68 0.3M
2021-10-01 2.68 2.68 2.62 2.62 0.0M
2021-09-30 2.66 2.72 2.64 2.68 0.7M
2021-09-29 2.62 2.66 2.62 2.66 1.0M
2021-09-28 2.70 2.70 2.64 2.64 1.0M
2021-09-27 2.70 2.72 2.66 2.68 0.5M
2021-09-23 2.74 2.74 2.70 2.70 0.0M
2021-09-22 2.72 2.74 2.70 2.74 0.6M
2021-09-21 2.72 2.74 2.68 2.70 0.5M
2021-09-20 2.74 2.74 2.70 2.74 0.8M
2021-09-17 2.78 2.78 2.74 2.76 0.1M
2021-09-16 2.74 2.80 2.74 2.78 1.0M
2021-09-15 2.78 2.78 2.72 2.74 0.9M
2021-09-14 2.78 2.80 2.74 2.76 0.5M
2021-09-13 2.78 2.78 2.74 2.78 0.4M
2021-09-10 2.80 2.80 2.76 2.78 0.1M
2021-09-09 2.80 2.80 2.76 2.80 0.3M
2021-09-08 2.78 2.80 2.76 2.78 0.3M
2021-09-07 2.80 2.82 2.78 2.78 1.3M
2021-09-06 2.78 2.86 2.78 2.80 2.2M
2021-09-03 2.80 2.80 2.78 2.80 0.0M
2021-09-02 2.78 2.80 2.76 2.80 0.4M
2021-09-01 2.84 2.84 2.76 2.76 0.9M
2021-08-31 2.82 2.90 2.80 2.82 2.0M
2021-08-30 2.74 2.82 2.74 2.82 1.6M
2021-08-27 2.76 2.76 2.72 2.72 0.0M
2021-08-26 2.76 2.76 2.72 2.76 0.4M
2021-08-25 2.76 2.76 2.74 2.74 0.3M
2021-08-24 2.76 2.78 2.72 2.72 0.6M
2021-08-23 2.74 2.76 2.70 2.74 0.6M
2021-08-20 2.74 2.80 2.70 2.74 0.9M
2021-08-19 2.62 2.78 2.62 2.74 2.7M
2021-08-18 2.66 2.66 2.60 2.62 0.6M
2021-08-17 2.64 2.70 2.64 2.66 0.4M
2021-08-16 2.72 2.72 2.58 2.64 1.5M
2021-08-13 2.78 2.78 2.72 2.72 0.6M
2021-08-11 2.84 2.84 2.76 2.78 1.5M
2021-08-10 2.82 2.84 2.80 2.82 0.4M
2021-08-09 2.84 2.84 2.78 2.82 1.4M
2021-08-06 2.82 2.84 2.78 2.80 0.6M
2021-08-05 2.88 2.88 2.82 2.82 0.9M
2021-08-04 2.92 2.92 2.84 2.88 0.5M
2021-08-03 2.84 2.90 2.80 2.88 2.1M
2021-08-02 2.82 2.86 2.78 2.82 0.9M
2021-07-30 2.88 2.88 2.80 2.82 0.7M
2021-07-29 2.84 2.88 2.80 2.86 1.4M
2021-07-27 2.84 2.86 2.80 2.82 1.1M
2021-07-23 2.86 2.88 2.82 2.86 0.2M
2021-07-22 2.84 2.86 2.82 2.84 0.3M
2021-07-21 2.82 2.84 2.78 2.84 0.6M
2021-07-20 2.84 2.86 2.80 2.80 1.2M
2021-07-19 2.90 2.90 2.82 2.84 1.0M
2021-07-16 2.94 2.94 2.88 2.90 0.2M
2021-07-15 2.88 2.92 2.88 2.92 1.4M
2021-07-14 2.86 2.88 2.82 2.86 1.0M
2021-07-13 2.86 2.88 2.80 2.86 2.0M
2021-07-12 2.88 2.88 2.82 2.82 2.0M
2021-07-09 2.84 2.90 2.76 2.84 1.3M
2021-07-08 3.00 3.00 2.84 2.86 3.2M
2021-07-07 3.02 3.08 2.96 3.02 4.5M
2021-07-06 2.98 3.02 2.96 3.02 1.0M
2021-07-05 3.06 3.06 2.98 3.00 0.6M
2021-07-02 3.06 3.06 2.98 3.04 0.8M
2021-07-01 3.08 3.10 3.06 3.06 1.4M
2021-06-30 3.06 3.08 3.04 3.06 0.7M
2021-06-29 3.00 3.06 3.00 3.06 1.3M
2021-06-28 2.88 3.00 2.88 3.00 0.8M
2021-06-25 3.02 3.06 2.96 2.98 0.6M
2021-06-24 3.04 3.04 2.98 3.02 2.2M
2021-06-23 3.04 3.06 3.00 3.04 1.6M
2021-06-22 3.04 3.10 3.02 3.04 2.3M
2021-06-21 2.96 3.06 2.94 3.04 0.6M
2021-06-18 3.08 3.12 3.00 3.00 4.4M
2021-06-17 3.16 3.16 3.06 3.06 2.9M
2021-06-16 3.14 3.20 3.10 3.10 5.2M
2021-06-15 3.08 3.16 3.08 3.12 2.4M
2021-06-14 3.16 3.20 3.08 3.08 4.8M
2021-06-11 3.20 3.28 3.16 3.16 1.9M
2021-06-10 3.20 3.30 3.18 3.20 25.3M
2021-06-09 3.28 3.30 3.18 3.20 11.8M
2021-06-08 3.16 3.28 3.14 3.22 16.6M
2021-06-07 3.22 3.24 3.16 3.16 10.8M
2021-06-04 3.08 3.26 3.06 3.14 6.6M
2021-06-02 3.14 3.18 3.08 3.08 8.1M
2021-06-01 3.04 3.24 3.04 3.08 31.1M
2021-05-31 2.90 3.12 2.90 3.04 14.4M
2021-05-28 2.92 2.98 2.88 2.88 0.8M
2021-05-27 2.92 3.02 2.88 2.94 8.3M
2021-05-25 2.86 2.94 2.86 2.86 2.6M
2021-05-24 2.90 2.90 2.84 2.84 1.0M
2021-05-21 2.90 2.94 2.88 2.90 0.2M
2021-05-20 2.94 2.94 2.90 2.90 2.0M
2021-05-19 2.92 2.98 2.92 2.94 1.6M
2021-05-18 2.86 2.94 2.86 2.90 1.6M
2021-05-17 2.86 2.88 2.80 2.84 2.3M
2021-05-14 2.88 2.94 2.84 2.86 1.0M
2021-05-13 2.92 2.96 2.72 2.84 8.6M
2021-05-12 3.02 3.02 2.88 2.94 10.6M
2021-05-11 3.16 3.18 3.06 3.10 6.5M
2021-05-10 3.14 3.20 3.12 3.16 3.6M
2021-05-07 3.18 3.24 3.12 3.16 3.0M
2021-05-06 3.34 3.38 3.20 3.20 9.0M
2021-05-05 3.28 3.32 3.20 3.30 7.4M
2021-04-30 3.10 3.26 3.10 3.20 4.7M
2021-04-29 3.10 3.16 3.08 3.08 1.8M
2021-04-28 3.06 3.14 3.02 3.08 0.9M
2021-04-27 3.10 3.20 3.04 3.06 4.3M
2021-04-26 2.94 3.08 2.90 3.08 0.7M
2021-04-23 2.98 3.00 2.94 2.96 0.2M
2021-04-22 3.04 3.08 2.98 3.00 2.3M
2021-04-21 3.00 3.08 3.00 3.02 3.2M
2021-04-20 2.98 3.02 2.98 2.98 2.5M
2021-04-19 2.86 2.98 2.86 2.98 2.7M
2021-04-16 2.86 2.88 2.70 2.86 1.6M
2021-04-12 3.04 3.06 2.90 2.90 1.0M
2021-04-09 3.00 3.10 3.00 3.06 0.7M
2021-04-08 3.02 3.06 2.98 3.02 4.6M
2021-04-07 3.10 3.10 3.04 3.04 3.7M
2021-04-05 3.24 3.24 3.10 3.12 4.9M
2021-04-02 3.22 3.24 3.18 3.22 0.6M
2021-04-01 3.26 3.32 3.22 3.22 6.0M
2021-03-31 3.22 3.24 3.16 3.24 3.2M
2021-03-30 3.20 3.28 3.16 3.18 7.6M
2021-03-29 3.12 3.22 3.10 3.16 3.5M
2021-03-26 3.20 3.22 3.12 3.12 1.6M
2021-03-25 3.26 3.28 3.18 3.18 5.9M
2021-03-24 3.30 3.30 3.22 3.24 6.6M
2021-03-23 3.44 3.44 3.32 3.34 23.4M
2021-03-22 3.12 3.32 3.10 3.30 34.6M
2021-03-19 3.10 3.12 3.06 3.10 0.5M
2021-03-18 3.02 3.16 3.02 3.10 11.0M
2021-03-17 3.04 3.06 3.00 3.02 2.8M
2021-03-16 3.10 3.10 3.04 3.04 1.9M
2021-03-15 3.10 3.12 3.06 3.10 1.0M
2021-03-12 3.12 3.12 3.06 3.06 0.3M
2021-03-11 3.10 3.16 3.08 3.12 2.2M
2021-03-10 3.08 3.14 3.08 3.08 1.5M
2021-03-09 3.12 3.12 3.08 3.08 1.5M
2021-03-08 3.16 3.18 3.10 3.12 2.0M
2021-03-05 3.12 3.22 3.10 3.14 1.9M
2021-03-04 3.02 3.18 2.98 3.18 5.8M
2021-03-03 2.98 3.02 2.96 3.02 2.2M
2021-03-02 3.02 3.02 2.96 2.96 2.5M
2021-03-01 3.04 3.04 2.96 3.00 2.9M
2021-02-25 3.08 3.10 3.02 3.04 0.5M
2021-02-24 3.24 3.26 2.98 3.08 10.0M
2021-02-23 3.20 3.26 3.16 3.22 1.3M
2021-02-22 3.26 3.36 3.18 3.18 4.3M
2021-02-19 3.30 3.32 3.22 3.26 0.4M
2021-02-18 3.22 3.32 3.22 3.30 3.3M
2021-02-17 3.24 3.26 3.20 3.22 2.1M
2021-02-16 3.28 3.28 3.20 3.20 2.5M
2021-02-15 3.26 3.32 3.24 3.26 2.0M
2021-02-11 3.34 3.34 3.24 3.24 0.6M
2021-02-10 3.46 3.48 3.30 3.30 12.4M
2021-02-09 3.30 3.44 3.28 3.40 8.5M
2021-02-08 3.30 3.32 3.26 3.30 2.8M
2021-02-05 3.30 3.32 3.20 3.28 0.7M
2021-02-04 3.34 3.40 3.28 3.28 7.2M
2021-02-03 3.22 3.40 3.22 3.34 9.7M
2021-02-02 3.26 3.28 3.20 3.20 1.4M
2021-02-01 3.16 3.22 3.06 3.22 1.5M
2021-01-29 3.26 3.26 3.14 3.18 0.6M
2021-01-28 3.16 3.22 3.16 3.22 1.3M
2021-01-27 3.26 3.28 3.20 3.20 1.9M
2021-01-26 3.16 3.28 3.16 3.26 2.2M
2021-01-25 3.26 3.30 3.14 3.20 3.0M
2021-01-22 3.34 3.36 3.22 3.26 1.5M
2021-01-21 3.36 3.44 3.32 3.34 4.3M
2021-01-20 3.44 3.44 3.32 3.34 6.8M
2021-01-19 3.56 3.56 3.44 3.44 11.9M
2021-01-18 3.36 3.62 3.34 3.56 32.5M
2021-01-15 3.40 3.40 3.30 3.38 0.8M
2021-01-14 3.36 3.40 3.30 3.40 4.0M
2021-01-13 3.42 3.44 3.34 3.36 3.8M
2021-01-12 3.48 3.48 3.34 3.40 8.7M
2021-01-11 3.42 3.54 3.38 3.44 19.0M
2021-01-08 3.32 3.46 3.26 3.38 15.0M
2021-01-07 3.00 3.20 3.00 3.20 17.2M
2021-01-06 3.02 3.04 2.90 2.98 14.3M
2021-01-05 3.06 3.12 2.98 3.00 5.7M
2021-01-04 2.76 3.08 2.72 3.06 8.2M