SET Services (THSERVICE)

THSERVICE
🏛️ 태국 →
304.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 468.07 468.87 465.69 466.92 1.7M
2021-12-29 462.69 467.57 461.98 466.43 1.6M
2021-12-28 463.33 465.04 461.67 461.67 1.6M
2021-12-27 465.21 465.59 460.91 461.94 1.0M
2021-12-24 467.67 467.99 463.34 464.40 1.3M
2021-12-23 466.63 469.21 466.21 467.70 1.7M
2021-12-22 464.65 466.30 463.69 464.95 1.9M
2021-12-21 464.42 466.63 462.61 463.77 1.6M
2021-12-20 466.55 468.46 462.21 463.36 1.6M
2021-12-17 468.72 470.06 466.63 469.83 1.4M
2021-12-16 468.00 469.56 466.24 469.18 1.5M
2021-12-15 468.61 469.32 465.97 466.78 2.1M
2021-12-14 468.07 470.35 466.32 470.35 1.9M
2021-12-13 470.59 471.71 467.48 470.60 1.3M
2021-12-09 470.60 471.11 466.34 468.14 1.9M
2021-12-08 470.43 471.78 467.26 469.60 1.8M
2021-12-07 464.56 469.78 462.76 468.92 2.4M
2021-12-03 461.99 463.84 459.83 460.62 2.0M
2021-12-02 460.19 462.00 457.64 462.00 1.9M
2021-12-01 458.17 462.61 453.91 461.87 1.3M
2021-11-30 465.82 468.51 453.78 456.78 2.2M
2021-11-29 470.20 473.31 461.47 462.28 1.9M
2021-11-26 480.07 481.57 470.81 471.47 3.0M
2021-11-25 487.24 487.87 483.11 485.00 1.6M
2021-11-24 488.76 491.08 486.36 486.87 2.1M
2021-11-23 490.33 491.19 486.51 488.35 2.7M
2021-11-22 491.11 492.10 489.03 489.56 2.4M
2021-11-19 494.26 495.75 491.24 492.23 3.6M
2021-11-18 491.72 494.89 491.41 494.02 1.5M
2021-11-17 495.40 496.40 491.06 492.01 1.2M
2021-11-16 493.38 496.29 491.92 494.86 1.6M
2021-11-15 492.98 494.74 491.59 492.80 1.4M
2021-11-12 492.12 494.52 491.30 492.94 1.4M
2021-11-11 489.65 491.63 489.21 491.12 1.6M
2021-11-10 490.57 491.47 488.67 490.53 1.4M
2021-11-09 489.90 492.84 487.13 492.83 1.6M
2021-11-08 488.27 490.32 486.24 489.91 1.9M
2021-11-05 485.10 486.04 482.44 485.40 1.6M
2021-11-04 480.94 484.90 479.52 484.43 1.2M
2021-11-03 482.23 482.43 477.51 480.12 1.9M
2021-11-02 480.14 483.16 479.35 481.75 1.2M
2021-11-01 482.63 485.30 478.53 479.60 1.5M
2021-10-29 481.32 482.88 479.68 481.56 2.2M
2021-10-28 480.68 482.83 479.96 481.38 1.8M
2021-10-27 480.84 481.59 478.56 480.18 2.5M
2021-10-26 483.51 485.55 480.12 481.95 1.4M
2021-10-25 486.22 486.92 481.02 483.61 1.1M
2021-10-21 487.42 488.54 483.95 486.60 1.2M
2021-10-20 486.65 487.93 484.54 485.73 1.3M
2021-10-19 489.57 490.21 483.04 485.46 1.5M
2021-10-18 489.08 490.04 485.98 487.62 1.6M
2021-10-15 492.68 493.83 487.08 488.94 1.6M
2021-10-14 492.53 494.09 488.38 490.91 2.2M
2021-10-12 489.13 491.87 487.91 490.53 4.0M
2021-10-11 484.52 485.53 480.12 481.39 2.1M
2021-10-08 482.92 484.21 481.23 483.36 2.5M
2021-10-07 478.63 481.40 477.24 479.95 2.3M
2021-10-06 478.28 480.09 474.69 475.16 2.4M
2021-10-05 473.18 479.47 473.00 478.25 3.4M
2021-10-04 471.40 475.84 471.36 473.99 1.2M
2021-10-01 469.36 471.47 465.74 469.77 1.1M
2021-09-30 473.75 475.73 469.59 471.62 1.0M
2021-09-29 471.72 476.05 471.37 473.18 1.2M
2021-09-28 475.25 476.28 471.71 473.24 1.8M
2021-09-27 480.59 481.75 473.82 474.74 1.8M
2021-09-23 480.16 480.82 476.92 479.82 1.8M
2021-09-22 479.40 480.69 477.13 479.26 1.6M
2021-09-21 475.22 480.51 472.37 479.05 1.6M
2021-09-20 477.93 478.99 472.75 474.22 1.8M
2021-09-17 481.24 481.80 476.17 480.91 1.6M
2021-09-16 479.76 482.67 479.31 481.23 1.7M
2021-09-15 477.90 479.47 475.43 478.51 2.2M
2021-09-14 481.38 481.75 477.57 478.03 2.4M
2021-09-13 474.48 480.01 474.33 479.28 2.8M
2021-09-10 474.06 476.47 470.73 474.26 3.3M
2021-09-09 476.96 479.54 472.11 473.41 3.4M
2021-09-08 476.15 479.17 473.31 479.17 2.6M
2021-09-07 481.62 482.83 476.28 477.24 2.5M
2021-09-06 482.49 483.60 478.11 479.96 3.0M
2021-09-03 482.70 483.35 479.55 482.24 2.2M
2021-09-02 478.62 483.54 476.07 481.51 2.0M
2021-09-01 483.23 485.07 477.77 480.11 3.6M
2021-08-31 480.63 481.77 478.65 480.91 2.9M
2021-08-30 476.46 481.73 476.20 480.58 1.9M
2021-08-27 472.03 474.94 469.80 473.08 1.7M
2021-08-26 470.75 472.78 468.89 471.94 1.5M
2021-08-25 469.77 471.10 467.28 470.60 1.6M
2021-08-24 469.23 470.46 467.23 468.49 2.1M
2021-08-23 460.76 467.30 460.65 466.62 2.2M
2021-08-20 453.48 457.13 451.96 456.23 2.3M
2021-08-19 452.19 453.99 450.78 451.28 3.4M
2021-08-18 450.02 454.66 449.28 453.47 2.4M
2021-08-17 446.07 450.19 444.28 449.21 1.3M
2021-08-16 444.08 444.50 439.13 444.07 1.3M
2021-08-13 442.83 446.07 441.23 443.54 2.4M
2021-08-11 449.39 450.01 442.26 442.93 1.2M
2021-08-10 445.29 449.85 444.75 447.29 1.2M
2021-08-09 440.24 447.18 439.75 445.19 1.0M
2021-08-06 442.66 443.47 435.30 438.50 1.1M
2021-08-05 448.96 449.88 441.52 442.94 1.0M
2021-08-04 448.37 449.54 446.02 448.64 1.0M
2021-08-03 445.22 448.25 444.71 448.20 1.2M
2021-08-02 445.00 446.21 441.52 444.64 1.3M
2021-07-30 450.31 450.79 443.70 444.92 1.6M
2021-07-29 453.20 453.87 448.81 450.26 1.5M
2021-07-27 454.87 456.22 449.62 452.17 1.5M
2021-07-23 453.47 454.59 450.57 452.55 1.0M
2021-07-22 455.66 456.45 452.63 454.25 1.2M
2021-07-21 453.24 455.08 450.67 453.08 0.9M
2021-07-20 456.99 458.08 449.68 452.26 1.3M
2021-07-19 457.46 460.65 456.39 457.50 1.2M
2021-07-16 459.05 462.71 458.16 461.71 1.2M
2021-07-15 464.67 465.77 458.11 458.87 1.2M
2021-07-14 464.71 465.68 461.69 463.88 1.3M
2021-07-13 461.40 465.63 460.28 464.63 1.7M
2021-07-12 462.43 463.25 456.64 458.37 2.3M
2021-07-09 458.26 462.04 456.38 460.71 2.6M
2021-07-08 461.91 465.41 457.52 459.87 3.5M
2021-07-07 466.42 468.86 464.13 465.76 4.6M
2021-07-06 465.92 469.52 465.60 468.22 1.0M
2021-07-05 465.08 465.92 461.93 464.33 1.2M
2021-07-02 467.66 469.23 462.83 464.56 1.2M
2021-07-01 465.10 469.66 464.31 468.62 1.1M
2021-06-30 467.02 468.55 462.70 463.83 1.4M
2021-06-29 463.35 468.31 462.51 465.97 1.1M
2021-06-28 461.85 465.47 459.56 462.65 2.1M
2021-06-25 468.25 469.00 463.61 466.34 1.5M
2021-06-24 469.81 470.20 461.31 466.96 1.8M
2021-06-23 474.95 475.74 470.09 471.23 1.6M
2021-06-22 476.01 477.48 473.65 473.94 1.3M
2021-06-21 472.72 475.19 471.02 474.31 1.3M
2021-06-18 479.73 480.46 474.36 476.86 2.3M
2021-06-17 480.00 482.95 478.37 479.34 3.1M
2021-06-16 479.97 481.08 477.99 479.97 1.3M
2021-06-15 480.97 481.81 477.77 479.78 1.9M
2021-06-14 483.74 484.08 478.03 480.31 1.5M
2021-06-11 477.44 482.81 476.84 481.86 2.1M
2021-06-10 474.84 478.30 474.01 475.60 2.3M
2021-06-09 470.94 474.70 470.49 472.25 2.1M
2021-06-08 467.98 470.45 465.02 469.51 1.7M
2021-06-07 468.17 471.15 466.51 467.32 1.8M
2021-06-04 466.60 468.45 464.71 465.07 2.3M
2021-06-02 468.69 469.62 464.36 466.20 1.6M
2021-06-01 462.03 467.94 459.70 466.08 2.3M
2021-05-31 456.24 460.22 453.90 460.19 1.5M
2021-05-28 459.25 460.92 455.30 455.91 1.6M
2021-05-27 447.81 457.76 447.13 457.76 2.6M
2021-05-25 448.31 449.33 446.21 446.39 2.0M
2021-05-24 446.64 447.83 443.11 445.32 2.2M
2021-05-21 446.67 447.58 443.37 444.91 1.5M
2021-05-20 447.33 448.95 443.80 444.88 2.2M
2021-05-19 443.37 446.92 442.42 446.04 2.1M
2021-05-18 441.75 444.98 441.04 443.96 1.8M
2021-05-17 436.99 439.94 433.98 438.66 3.1M
2021-05-14 439.28 440.36 434.66 438.68 2.2M
2021-05-13 440.09 441.94 427.68 438.51 2.2M
2021-05-12 450.20 450.28 443.78 444.99 1.3M
2021-05-11 452.04 454.12 447.53 451.58 1.5M
2021-05-10 459.51 459.54 452.34 454.11 1.2M
2021-05-07 457.03 458.41 454.55 456.71 2.0M
2021-05-06 450.44 455.36 449.46 454.55 1.7M
2021-05-05 457.04 457.80 448.32 449.11 2.9M
2021-04-30 460.70 462.02 456.66 458.18 1.3M
2021-04-29 461.91 463.20 460.38 461.48 1.7M
2021-04-28 456.05 461.00 455.81 460.70 2.0M
2021-04-27 458.03 458.74 453.01 453.92 1.7M
2021-04-26 456.67 459.44 452.83 458.94 2.1M
2021-04-23 457.66 458.93 454.88 457.82 2.0M
2021-04-22 464.45 465.37 458.02 459.29 1.7M
2021-04-21 463.66 465.44 462.80 462.83 1.3M
2021-04-20 466.27 467.19 463.06 465.73 1.3M
2021-04-19 461.21 467.62 460.96 467.46 1.6M
2021-04-16 458.51 459.55 453.78 459.16 1.7M
2021-04-12 464.65 464.79 456.82 458.63 2.1M
2021-04-09 463.84 467.15 462.97 465.46 2.2M
2021-04-08 458.07 462.89 457.74 461.72 1.1M
2021-04-07 462.69 463.92 458.95 460.71 1.6M
2021-04-05 478.44 479.43 469.06 469.29 1.4M
2021-04-02 479.37 480.26 476.68 478.55 1.1M
2021-04-01 480.18 480.38 477.34 477.92 1.2M
2021-03-31 480.92 481.78 477.16 478.38 1.4M
2021-03-30 478.18 481.42 477.35 480.14 1.9M
2021-03-29 473.04 477.82 472.36 475.94 1.7M
2021-03-26 469.06 472.72 466.27 470.47 1.6M
2021-03-25 468.55 470.09 466.67 467.39 1.4M
2021-03-24 467.01 468.59 465.36 468.59 1.5M
2021-03-23 470.43 471.39 467.46 469.33 1.9M
2021-03-22 465.31 470.05 463.88 468.38 1.8M
2021-03-19 467.14 467.66 464.04 465.47 1.5M
2021-03-18 473.14 473.82 467.78 468.04 1.4M
2021-03-17 467.64 471.48 466.04 469.22 1.5M
2021-03-16 470.60 471.54 467.82 468.40 1.7M
2021-03-15 470.70 472.34 467.78 469.37 1.0M
2021-03-12 474.28 474.47 467.97 469.78 1.4M
2021-03-11 476.26 476.58 471.60 473.77 1.3M
2021-03-10 468.53 474.28 467.10 473.91 1.5M
2021-03-09 463.49 467.89 461.96 467.82 1.6M
2021-03-08 464.16 465.30 458.73 459.82 1.3M
2021-03-05 457.47 462.63 456.48 461.16 1.2M
2021-03-04 459.81 463.57 456.41 459.54 1.8M
2021-03-03 447.44 460.00 446.85 460.00 1.9M
2021-03-02 442.57 445.34 440.78 444.43 1.5M
2021-03-01 438.22 443.18 436.33 441.63 2.0M
2021-02-25 442.26 444.23 437.28 438.79 1.7M
2021-02-24 437.51 440.13 434.84 436.84 1.4M
2021-02-23 427.37 436.24 427.32 435.60 1.2M
2021-02-22 430.01 431.10 425.23 425.50 1.1M
2021-02-19 428.28 429.88 425.97 428.29 0.8M
2021-02-18 431.77 432.18 428.41 429.44 1.0M
2021-02-17 432.53 433.74 430.01 430.70 0.8M
2021-02-16 434.08 435.76 433.08 433.09 0.7M
2021-02-15 435.56 436.26 431.43 431.97 0.7M
2021-02-11 438.93 439.43 433.27 434.17 0.7M
2021-02-10 439.87 441.84 436.26 437.59 0.8M
2021-02-09 442.74 443.17 438.24 438.58 1.2M
2021-02-08 439.73 440.99 437.76 440.99 1.2M
2021-02-05 430.94 437.13 430.42 436.75 1.1M
2021-02-04 431.16 431.64 427.21 429.08 0.9M
2021-02-03 433.13 433.96 429.31 429.31 0.8M
2021-02-02 428.44 432.92 426.86 429.74 0.9M
2021-02-01 423.56 426.52 421.20 425.17 0.8M
2021-01-29 425.07 426.18 420.65 423.28 1.1M
2021-01-28 425.82 426.90 422.92 424.18 1.0M
2021-01-27 431.77 433.68 428.85 429.47 0.9M
2021-01-26 431.57 433.68 429.55 431.71 0.9M
2021-01-25 428.79 431.73 427.34 430.90 1.1M
2021-01-22 431.25 432.81 426.78 428.08 1.1M
2021-01-21 432.97 435.23 430.06 431.65 1.6M
2021-01-20 431.31 433.46 429.07 430.41 1.1M
2021-01-19 430.55 433.57 429.32 429.97 1.0M
2021-01-18 430.42 430.83 426.95 428.69 0.8M
2021-01-15 433.60 435.92 430.51 430.64 1.1M
2021-01-14 433.88 435.70 430.71 432.69 1.1M
2021-01-13 431.78 435.65 430.28 431.67 1.2M
2021-01-12 433.75 434.83 429.70 430.63 1.1M
2021-01-11 437.60 439.16 432.61 433.67 1.3M
2021-01-08 437.05 438.68 432.94 438.16 1.6M
2021-01-07 429.22 434.59 428.83 433.36 1.2M
2021-01-06 431.98 433.17 425.97 425.97 1.2M
2021-01-05 422.51 432.15 422.04 432.15 1.1M
2021-01-04 416.71 424.17 414.47 424.10 1.1M