SET Technology (THTECH)

THTECH
🏛️ 태국 →
396.52
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
2022-12-30 264.67 283.44 263.60 276.97 0.3M
2022-12-29 259.56 264.15 258.86 264.08 0.2M
2022-12-28 261.27 262.11 259.20 259.84 0.2M
2022-12-27 260.84 261.64 259.19 261.27 0.3M
2022-12-26 258.56 261.83 258.00 260.29 0.2M
2022-12-23 256.81 259.10 256.28 257.78 0.3M
2022-12-22 260.52 260.81 255.68 257.64 0.2M
2022-12-21 255.98 260.38 254.04 259.41 0.3M
2022-12-20 254.69 255.76 249.03 250.45 0.4M
2022-12-19 254.26 256.37 253.09 254.44 0.3M
2022-12-16 255.77 257.25 252.49 253.01 0.4M
2022-12-15 259.70 259.95 255.35 256.39 1.1M
2022-12-14 257.90 263.02 257.40 259.39 0.3M
2022-12-13 259.37 260.68 256.44 256.61 0.3M
2022-12-09 254.38 258.43 252.91 255.98 0.3M
2022-12-08 255.98 257.54 252.48 253.48 0.2M
2022-12-07 260.36 261.51 253.28 254.74 0.3M
2022-12-06 265.45 265.86 260.07 261.14 0.3M
2022-12-02 268.15 270.25 265.22 266.71 0.4M
2022-12-01 255.03 268.20 254.73 266.48 0.4M
2022-11-30 251.01 252.74 250.04 252.69 0.3M
2022-11-29 251.53 251.73 247.84 250.37 0.3M
2022-11-28 251.07 252.75 249.63 251.09 0.3M
2022-11-25 250.05 250.84 248.98 250.71 0.2M
2022-11-24 251.22 251.83 249.65 250.82 0.5M
2022-11-23 250.63 252.18 249.01 249.94 0.5M
2022-11-22 251.97 254.23 248.80 249.09 0.8M
2022-11-21 252.92 253.29 250.60 251.37 0.5M
2022-11-18 250.92 255.42 250.74 254.28 0.4M
2022-11-17 250.49 250.82 249.14 250.36 0.3M
2022-11-16 249.79 251.59 248.99 249.92 0.4M
2022-11-15 248.73 250.41 247.94 249.97 0.4M
2022-11-14 246.66 249.55 245.52 248.07 0.2M
2022-11-11 247.61 250.05 247.49 248.15 0.4M
2022-11-10 244.79 246.18 244.28 244.62 0.2M
2022-11-09 248.46 249.03 244.63 246.29 0.2M
2022-11-08 246.58 248.87 245.96 247.63 0.5M
2022-11-07 246.46 247.00 244.50 244.50 0.3M
2022-11-04 248.88 249.15 244.79 244.79 0.2M
2022-11-03 246.29 249.77 246.23 248.64 0.2M
2022-11-02 248.65 248.65 246.00 246.51 0.2M
2022-11-01 244.68 249.08 244.33 248.37 0.2M
2022-10-31 245.55 246.96 243.12 243.53 0.2M
2022-10-28 240.71 244.77 240.59 244.44 0.3M
2022-10-27 245.61 246.70 238.36 239.98 0.3M
2022-10-26 249.89 251.70 243.50 244.99 0.3M
2022-10-25 249.39 253.45 246.29 252.82 0.3M
2022-10-21 250.12 252.40 248.00 248.27 0.3M
2022-10-20 253.80 254.46 247.29 248.16 0.5M
2022-10-19 256.22 257.03 252.42 254.71 0.4M
2022-10-18 254.01 257.69 253.23 256.31 0.5M
2022-10-17 249.45 253.01 248.15 252.87 0.3M
2022-10-12 251.61 251.88 247.41 247.98 0.3M
2022-10-11 252.14 252.92 248.97 251.81 0.3M
2022-10-10 249.84 253.11 249.38 251.67 0.3M
2022-10-07 258.36 258.51 251.11 252.62 0.3M
2022-10-06 256.74 259.61 255.07 258.36 0.3M
2022-10-05 257.97 259.58 254.09 255.58 0.3M
2022-10-04 253.95 259.98 252.08 256.77 0.2M
2022-10-03 254.57 255.85 248.89 249.06 0.5M
2022-09-30 256.85 259.46 254.13 256.05 0.3M
2022-09-29 255.70 260.37 254.71 256.97 0.4M
2022-09-28 253.15 256.15 252.72 254.32 0.4M
2022-09-27 257.53 258.91 254.18 254.27 0.5M
2022-09-26 253.36 257.89 253.06 256.72 0.5M
2022-09-23 258.37 258.37 253.51 254.14 0.3M
2022-09-22 254.65 258.36 254.19 258.12 0.4M
2022-09-21 256.07 257.42 254.35 254.37 0.8M
2022-09-20 255.89 258.31 253.26 253.27 0.3M
2022-09-19 252.29 256.60 251.72 253.78 0.3M
2022-09-16 251.96 255.08 251.33 251.87 0.4M
2022-09-15 260.34 261.22 252.55 252.70 0.4M
2022-09-14 252.70 260.64 252.15 258.67 0.6M
2022-09-13 263.30 264.26 257.37 257.44 0.6M
2022-09-12 262.45 266.65 261.57 262.06 0.5M
2022-09-09 254.53 263.22 252.32 261.89 0.5M
2022-09-08 250.09 254.11 249.99 252.61 0.6M
2022-09-07 243.07 249.18 242.91 249.06 0.6M
2022-09-06 242.14 243.81 240.65 243.00 0.4M
2022-09-05 238.89 241.18 235.71 240.95 0.4M
2022-09-02 240.92 241.69 238.26 239.82 0.2M
2022-09-01 243.39 244.16 239.95 240.78 0.4M
2022-08-31 243.97 246.33 240.25 242.80 0.4M
2022-08-30 245.14 246.20 243.53 245.21 0.4M
2022-08-29 245.85 248.08 243.26 243.82 0.6M
2022-08-26 248.85 252.21 248.78 251.00 0.5M
2022-08-25 248.96 249.81 247.09 247.97 0.5M
2022-08-24 251.73 251.98 246.85 247.75 0.3M
2022-08-23 248.44 253.42 246.82 252.48 0.3M
2022-08-22 250.52 252.31 248.26 248.59 0.3M
2022-08-19 254.32 255.35 250.20 251.41 0.3M
2022-08-18 256.36 257.31 253.08 254.71 0.2M
2022-08-17 257.91 259.84 254.45 255.82 0.3M
2022-08-16 253.40 258.83 252.57 256.85 0.3M
2022-08-15 251.35 255.01 249.93 252.80 0.3M
2022-08-11 253.14 253.90 250.27 251.68 0.4M
2022-08-10 251.24 252.06 247.28 251.63 0.5M
2022-08-09 248.46 253.64 248.27 253.07 0.4M
2022-08-08 253.81 253.92 245.86 248.88 0.4M
2022-08-05 252.47 254.42 251.52 251.81 0.7M
2022-08-04 249.70 252.50 249.32 251.57 0.4M
2022-08-03 246.50 248.97 244.83 248.50 0.6M
2022-08-02 244.68 250.10 242.66 244.05 0.6M
2022-08-01 243.15 250.12 239.98 246.40 0.4M
2022-07-27 226.99 239.47 226.90 239.09 0.6M
2022-07-26 225.79 225.94 222.95 223.35 0.4M
2022-07-25 225.67 227.38 224.37 225.65 0.3M
2022-07-22 228.27 228.61 222.84 225.47 1.7M
2022-07-21 225.99 227.68 224.84 227.08 0.4M
2022-07-20 223.14 226.73 222.78 226.13 0.6M
2022-07-19 221.14 221.65 217.88 220.85 0.2M
2022-07-18 220.55 222.27 220.24 222.27 0.2M
2022-07-15 220.51 220.52 216.80 219.69 0.3M
2022-07-14 219.45 222.10 218.41 219.43 0.5M
2022-07-12 220.01 221.92 218.47 218.82 0.3M
2022-07-11 220.42 220.95 219.00 220.10 0.4M
2022-07-08 223.29 223.82 220.23 220.68 0.4M
2022-07-07 217.38 222.37 217.06 221.92 0.5M
2022-07-06 217.82 219.36 215.36 216.50 1.4M
2022-07-05 223.53 223.89 217.86 217.94 0.8M
2022-07-04 225.33 225.62 221.43 221.71 1.0M
2022-07-01 222.15 223.62 221.35 223.11 0.3M
2022-06-30 227.04 227.27 221.55 222.17 0.6M
2022-06-29 228.15 228.75 226.63 227.36 0.4M
2022-06-28 227.43 229.49 226.31 229.33 0.3M
2022-06-27 227.76 229.15 226.77 227.45 0.3M
2022-06-24 224.37 227.14 223.77 226.34 0.5M
2022-06-23 222.48 224.03 221.62 222.20 0.7M
2022-06-22 225.70 227.45 220.60 221.58 0.5M
2022-06-21 222.45 225.18 220.77 224.38 0.7M
2022-06-20 220.39 221.62 218.02 220.57 0.5M
2022-06-17 222.13 223.86 220.06 222.01 0.8M
2022-06-16 232.42 233.83 223.50 223.50 1.0M
2022-06-15 234.87 235.23 228.95 229.54 0.3M
2022-06-14 233.30 235.53 231.50 234.84 0.4M
2022-06-13 235.65 237.68 234.32 234.54 0.6M
2022-06-10 242.16 242.77 239.72 239.80 0.3M
2022-06-09 241.67 243.32 241.50 241.93 0.5M
2022-06-08 241.72 242.11 239.79 241.75 0.4M
2022-06-07 242.71 243.30 240.22 240.40 0.4M
2022-06-06 244.00 245.09 241.17 242.55 0.3M
2022-06-02 248.15 248.19 242.69 244.15 0.4M
2022-06-01 249.19 250.60 247.09 248.10 1.3M
2022-05-31 249.30 249.67 247.53 249.23 0.4M
2022-05-30 248.85 250.41 247.74 249.13 0.2M
2022-05-27 249.48 249.50 245.76 247.41 0.4M
2022-05-26 251.17 251.89 248.22 248.92 0.3M
2022-05-25 253.50 254.21 250.06 250.08 0.3M
2022-05-24 251.72 254.20 250.16 252.15 0.3M
2022-05-23 251.01 251.96 248.71 251.40 0.3M
2022-05-20 250.16 251.52 249.75 250.57 0.3M
2022-05-19 242.74 250.04 240.61 248.90 0.4M
2022-05-18 252.97 254.02 246.06 248.39 0.3M
2022-05-17 249.99 253.79 248.69 253.63 0.4M
2022-05-13 252.42 254.27 243.40 247.82 0.4M
2022-05-12 257.32 258.36 252.00 253.17 0.5M
2022-05-11 259.22 262.27 257.75 259.62 0.4M
2022-05-10 254.48 259.06 252.72 259.05 0.7M
2022-05-09 260.01 260.10 254.56 254.56 0.6M
2022-05-06 257.99 262.46 254.76 261.38 0.5M
2022-05-05 267.12 267.80 261.32 261.75 0.6M
2022-05-03 269.72 270.38 262.86 265.83 0.6M
2022-04-29 272.33 273.00 269.56 269.56 0.3M
2022-04-28 273.54 273.67 270.24 272.76 0.5M
2022-04-27 273.87 275.44 271.03 272.78 0.4M
2022-04-26 277.10 278.02 273.76 273.76 0.5M
2022-04-25 274.96 277.17 273.69 276.55 0.5M
2022-04-22 273.37 277.02 273.25 276.55 0.4M
2022-04-21 270.21 274.64 266.13 274.41 0.5M
2022-04-20 268.52 271.58 267.89 268.37 0.5M
2022-04-19 265.65 269.42 265.33 267.87 0.8M
2022-04-18 266.97 266.98 262.58 264.28 0.4M
2022-04-12 266.98 268.66 265.94 267.93 0.4M
2022-04-11 268.84 270.36 267.08 267.56 0.5M
2022-04-08 270.69 271.68 268.75 269.53 0.6M
2022-04-07 272.14 273.14 268.26 270.22 0.9M
2022-04-05 273.86 274.97 272.59 273.64 0.8M
2022-04-04 272.83 274.54 271.49 272.42 1.3M
2022-04-01 269.67 272.51 269.14 272.31 1.3M
2022-03-31 270.02 271.90 269.20 269.92 1.0M
2022-03-30 270.77 270.96 268.63 270.03 0.8M
2022-03-29 269.27 270.78 268.68 270.06 0.8M
2022-03-28 266.12 268.21 264.54 267.84 0.8M
2022-03-25 266.61 268.43 265.93 267.18 0.8M
2022-03-24 263.02 266.56 262.25 265.31 0.7M
2022-03-23 262.05 263.67 261.46 262.52 0.8M
2022-03-22 257.32 260.21 256.91 260.13 0.6M
2022-03-21 255.86 259.09 255.67 257.34 0.8M
2022-03-18 256.86 257.02 254.71 255.04 0.7M
2022-03-17 255.74 257.50 254.18 257.04 0.7M
2022-03-16 248.85 252.23 248.28 252.23 0.6M
2022-03-15 248.71 250.53 245.19 246.37 0.6M
2022-03-14 251.01 251.69 248.33 249.16 0.4M
2022-03-11 248.25 251.78 247.78 250.56 0.4M
2022-03-10 253.60 254.37 248.46 248.91 0.5M
2022-03-09 247.10 251.36 244.31 251.13 0.5M
2022-03-08 247.53 250.04 241.06 244.90 1.5M
2022-03-07 253.43 254.54 245.92 248.21 0.9M
2022-03-04 258.19 259.14 255.45 255.45 0.5M
2022-03-03 259.25 260.35 257.87 259.89 0.5M
2022-03-02 264.59 265.59 257.12 257.56 0.8M
2022-03-01 262.70 264.82 261.83 262.89 1.1M
2022-02-28 257.23 261.64 254.66 259.82 1.1M
2022-02-25 256.53 259.38 255.47 258.55 1.1M
2022-02-24 254.27 259.93 252.83 253.60 1.1M
2022-02-23 265.18 267.23 258.25 260.11 1.2M
2022-02-22 263.58 265.43 262.41 265.30 0.9M
2022-02-21 268.60 269.59 264.01 264.70 2.1M
2022-02-18 265.56 269.15 264.53 269.15 2.0M
2022-02-17 265.68 267.12 264.02 266.20 0.8M
2022-02-15 258.25 263.89 257.95 263.49 1.0M
2022-02-14 260.27 260.59 255.81 257.48 1.0M
2022-02-11 259.82 262.14 257.89 261.84 0.6M
2022-02-10 259.03 261.78 257.77 260.10 1.1M
2022-02-09 258.90 260.74 256.73 258.90 1.4M
2022-02-08 256.91 258.17 255.93 258.17 1.1M
2022-02-07 256.48 256.65 253.64 255.17 0.7M
2022-02-04 256.66 257.98 255.36 256.47 0.7M
2022-02-03 253.49 256.06 253.49 255.56 1.0M
2022-02-02 250.67 254.45 248.61 254.28 0.5M
2022-02-01 246.64 250.18 246.44 249.87 0.5M
2022-01-31 244.82 247.08 244.20 244.33 0.8M
2022-01-28 246.76 246.92 243.09 243.58 0.9M
2022-01-27 245.68 246.81 242.91 246.29 1.2M
2022-01-26 250.20 251.06 247.53 247.56 1.5M
2022-01-25 249.58 250.55 246.60 249.36 1.1M
2022-01-24 253.21 254.15 249.49 249.82 0.9M
2022-01-21 252.42 253.87 251.35 253.50 0.9M
2022-01-20 256.27 256.75 253.11 253.41 1.3M
2022-01-19 254.09 255.76 252.86 255.16 2.5M
2022-01-18 257.57 259.93 254.56 254.89 1.0M
2022-01-17 256.11 257.18 255.26 256.84 1.1M
2022-01-14 256.63 257.30 254.95 255.95 1.1M
2022-01-13 258.67 259.00 255.63 257.10 0.8M
2022-01-12 258.47 259.94 257.56 258.58 1.1M
2022-01-11 252.99 257.12 252.75 256.41 1.4M
2022-01-10 252.64 253.36 250.50 251.12 1.2M
2022-01-07 252.16 253.63 249.85 251.45 0.6M
2022-01-06 253.57 254.75 251.65 251.74 0.7M
2022-01-05 257.18 257.85 255.23 256.12 0.7M
2022-01-04 259.26 259.50 256.41 257.02 1.0M