SIS Distribution Thailand PCL (SIS)

SIS
🏛️ 태국 →
21.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:55 20.90 21.00 20.90 21.00 19.2K
10:00 21.00 21.10 21.00 21.00 43.3K
10:05 21.00 21.00 21.00 21.00 5.3K
10:10 21.00 21.00 20.90 20.90 6.5K
10:15 21.00 21.00 21.00 21.00 0.1K
10:20 20.90 20.90 20.90 20.90 2.1K
10:25 20.90 20.90 20.90 20.90 2.0K
10:40 20.90 20.90 20.90 20.90 2.5K
10:45 21.00 21.00 21.00 21.00 0.1K
10:55 21.00 21.10 21.00 21.10 11.1K
11:00 21.00 21.00 21.00 21.00 7.4K
11:05 21.00 21.00 21.00 21.00 1.1K
11:10 21.00 21.00 21.00 21.00 1.0K
11:15 21.10 21.10 21.10 21.10 0.1K
11:20 21.10 21.10 21.00 21.00 4.2K
11:25 21.10 21.10 21.10 21.10 10.9K
11:55 21.10 21.10 21.10 21.10 11.9K
12:00 21.10 21.10 21.10 21.10 7.4K
12:05 21.10 21.10 21.10 21.10 6.3K
12:10 21.10 21.10 21.10 21.10 3.3K
13:55 21.10 21.10 21.10 21.10 0.1K
14:20 21.10 21.20 21.10 21.20 33.5K
14:35 21.10 21.10 21.10 21.10 4.1K
14:40 21.10 21.10 21.10 21.10 0.3K
14:45 21.10 21.10 21.10 21.10 0.1K
14:50 21.10 21.10 21.10 21.10 0.3K
14:55 21.10 21.10 21.10 21.10 13.1K
15:00 21.10 21.20 21.00 21.20 5.4K
15:05 21.10 21.10 21.10 21.10 1.0K
15:30 21.10 21.20 21.10 21.10 44.7K
15:35 21.10 21.10 21.10 21.10 1.0K
15:40 21.10 21.10 21.10 21.10 9.0K
15:45 21.10 21.10 21.10 21.10 0.1K
15:50 21.10 21.10 21.10 21.10 1.0K
15:55 21.10 21.10 21.10 21.10 0.5K
16:00 21.10 21.10 21.10 21.10 0.1K
16:05 21.10 21.10 21.10 21.10 23.6K
16:20 21.10 21.10 21.10 21.10 0.1K
16:35 21.10 21.10 21.10 21.10 6.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 20.90 21.20 20.90 21.10 0.3M
2025-09-25 20.70 20.80 20.70 20.80 0.1M
2025-09-24 20.40 20.70 20.30 20.60 0.2M
2025-09-23 20.50 20.60 20.30 20.40 0.1M
2025-09-22 20.50 20.90 20.10 20.40 0.5M
2025-09-19 20.90 21.00 20.50 20.50 0.7M
2025-09-18 21.40 21.40 20.80 20.90 0.5M
2025-09-17 21.50 21.50 21.10 21.40 0.3M
2025-09-16 21.10 21.50 21.10 21.40 0.5M
2025-09-15 21.10 21.30 20.90 21.20 0.3M
2025-09-12 21.60 21.70 21.10 21.10 0.4M
2025-09-11 21.80 21.80 21.50 21.60 0.2M
2025-09-10 22.20 22.20 21.70 21.80 0.2M
2025-09-09 22.00 22.20 21.80 22.10 0.1M
2025-09-08 22.00 22.20 21.70 22.10 0.3M
2025-09-05 21.60 21.90 21.50 21.80 0.1M
2025-09-04 21.60 21.70 21.40 21.60 0.1M
2025-09-03 21.50 21.70 21.30 21.60 0.1M
2025-09-02 21.40 21.70 21.30 21.50 0.3M
2025-09-01 21.30 21.70 21.20 21.40 0.2M
2025-08-29 21.30 21.30 20.80 21.10 0.2M
2025-08-28 21.10 21.30 20.80 21.20 0.2M
2025-08-27 21.70 21.70 21.10 21.10 0.3M
2025-08-26 20.90 21.50 20.90 21.50 0.5M
2025-08-25 20.80 21.00 20.70 20.80 0.3M
2025-08-22 21.00 21.10 20.60 20.60 0.1M
2025-08-21 20.80 21.10 20.70 20.70 0.1M
2025-08-20 20.30 21.10 20.30 21.10 0.3M
2025-08-19 20.80 20.80 20.20 20.20 0.3M
2025-08-18 21.00 21.10 20.50 20.70 0.3M
2025-08-15 21.20 21.40 20.70 21.00 0.4M
2025-08-14 22.20 22.30 21.00 21.20 0.8M
2025-08-13 23.10 23.20 22.20 22.30 0.5M
2025-08-08 22.90 23.10 22.60 22.80 0.1M
2025-08-07 23.00 23.20 22.60 22.80 0.2M
2025-08-06 22.50 22.90 22.40 22.90 0.3M
2025-08-05 22.40 22.50 22.20 22.40 0.2M
2025-08-04 22.30 22.30 21.60 22.30 0.2M
2025-08-01 22.10 22.70 22.10 22.30 0.5M
2025-07-31 22.00 22.30 21.70 21.80 0.2M
2025-07-30 21.90 22.10 21.80 21.90 0.3M
2025-07-29 21.80 22.00 21.60 21.90 0.3M
2025-07-25 22.00 22.00 21.60 21.90 0.2M
2025-07-24 22.10 22.10 21.60 22.00 0.3M
2025-07-23 21.60 22.20 21.60 22.20 0.3M
2025-07-22 22.00 22.00 21.40 21.50 0.2M
2025-07-21 22.40 22.40 21.90 21.90 0.3M
2025-07-18 22.10 22.50 21.80 22.50 0.3M
2025-07-17 21.80 22.10 21.60 21.80 0.3M
2025-07-16 21.30 21.70 21.20 21.60 0.3M
2025-07-15 21.00 21.70 21.00 21.30 0.5M
2025-07-14 20.40 21.10 20.40 21.00 0.7M
2025-07-11 20.40 20.50 20.20 20.40 0.1M
2025-07-09 20.40 20.40 20.10 20.10 0.2M
2025-07-08 20.30 20.50 20.10 20.50 0.2M
2025-07-07 20.50 20.80 20.10 20.60 0.2M
2025-07-04 20.80 21.10 20.40 20.70 0.5M
2025-07-03 19.90 20.80 19.90 20.80 0.5M
2025-07-02 19.40 20.10 19.20 20.00 0.6M
2025-07-01 18.60 19.40 18.60 19.40 0.3M
2025-06-30 19.00 19.00 18.20 18.50 0.7M
2025-06-27 19.40 19.60 18.90 19.00 0.3M
2025-06-26 18.90 19.60 18.80 19.30 0.4M
2025-06-25 18.30 19.00 17.60 18.90 1.2M
2025-06-24 19.00 19.40 18.20 18.40 0.8M
2025-06-23 19.40 19.90 18.90 18.90 0.2M
2025-06-20 20.00 20.00 19.40 19.50 0.2M
2025-06-19 19.90 19.90 19.50 19.60 0.4M
2025-06-18 20.50 20.60 19.80 19.90 0.5M
2025-06-17 21.00 21.00 20.40 20.40 0.3M
2025-06-16 21.40 21.40 21.00 21.00 0.1M
2025-06-13 21.60 21.70 21.20 21.20 0.2M
2025-06-12 21.80 21.90 21.20 21.90 0.3M
2025-06-11 21.20 22.00 21.20 21.90 0.9M
2025-06-10 21.00 21.20 20.70 21.20 0.3M
2025-06-09 20.80 20.90 20.70 20.90 0.3M
2025-06-06 20.80 20.80 20.50 20.80 0.2M
2025-06-05 20.70 20.90 20.60 20.80 0.1M
2025-06-04 20.90 21.20 20.50 20.70 0.5M
2025-05-30 20.50 20.90 20.40 20.60 0.1M
2025-05-29 20.40 20.60 20.30 20.50 0.1M
2025-05-28 20.80 20.80 20.10 20.20 0.1M
2025-05-27 21.10 21.10 20.30 20.50 0.2M
2025-05-26 20.30 21.10 20.30 21.10 0.2M
2025-05-23 20.40 20.40 20.10 20.30 0.1M
2025-05-22 19.90 20.40 19.90 20.30 0.2M
2025-05-21 20.30 20.50 19.90 20.10 0.5M
2025-05-20 21.20 21.20 20.20 20.30 0.4M
2025-05-19 21.60 21.60 20.70 21.00 0.3M
2025-05-16 21.90 22.00 21.40 21.60 0.2M
2025-05-15 22.30 22.30 21.70 21.90 0.2M
2025-05-14 22.30 22.40 22.10 22.10 0.2M
2025-05-13 23.00 23.20 22.30 22.30 0.2M
2025-05-09 22.00 22.60 21.80 22.50 0.3M
2025-05-08 21.90 22.40 21.80 21.90 0.2M
2025-05-07 21.80 22.00 21.70 22.00 0.3M
2025-05-06 22.10 22.30 21.60 21.60 0.1M
2025-05-02 22.30 22.50 21.80 22.10 0.7M
2025-04-30 22.90 22.90 22.30 22.30 0.1M
2025-04-29 22.90 23.00 22.50 22.80 0.1M
2025-04-28 22.70 22.90 22.60 22.80 0.2M
2025-04-25 22.10 22.80 22.00 22.80 0.3M
2025-04-24 22.10 22.10 21.70 21.90 0.1M
2025-04-23 21.80 22.20 21.60 21.80 0.1M
2025-04-22 21.40 21.60 21.30 21.60 0.4M
2025-04-21 21.40 21.70 21.40 21.60 0.6M
2025-04-18 21.10 21.50 20.90 21.50 0.1M
2025-04-17 20.60 21.20 20.50 21.00 0.7M
2025-04-16 20.20 20.60 20.10 20.50 0.4M
2025-04-11 20.60 20.60 19.80 20.20 0.8M
2025-04-10 20.90 21.00 20.50 20.70 0.4M
2025-04-09 19.60 20.00 19.30 19.90 0.3M
2025-04-08 20.80 20.80 19.50 20.00 0.8M
2025-04-04 22.80 23.00 20.90 21.50 1.2M
2025-04-03 23.00 23.30 23.00 23.00 0.2M
2025-04-02 23.70 23.80 23.00 23.00 0.4M
2025-04-01 23.30 24.20 23.30 23.60 0.2M
2025-03-31 22.90 23.40 22.80 23.30 0.2M
2025-03-28 23.30 23.50 23.20 23.40 0.1M
2025-03-27 23.30 23.60 23.20 23.20 0.2M
2025-03-26 23.70 24.00 23.30 23.30 0.1M
2025-03-25 23.70 23.70 23.30 23.70 0.1M
2025-03-24 23.10 23.40 22.90 23.40 0.2M
2025-03-21 23.40 23.60 23.10 23.10 0.1M
2025-03-20 24.30 24.30 23.40 23.40 0.3M
2025-03-19 24.40 24.50 24.00 24.10 0.2M
2025-03-18 23.90 24.70 23.90 24.20 0.9M
2025-03-17 24.00 24.00 23.80 23.80 0.0M
2025-03-14 23.90 24.10 23.70 24.00 0.1M
2025-03-13 23.60 23.80 23.40 23.60 0.0M
2025-03-12 24.30 24.30 23.30 23.40 0.4M
2025-03-11 24.20 24.50 24.00 24.30 0.1M
2025-03-10 24.60 24.70 24.20 24.20 0.1M
2025-03-07 24.30 24.70 24.30 24.70 0.1M
2025-03-06 25.00 25.00 24.10 24.20 0.2M
2025-03-05 23.90 24.60 23.60 24.60 0.5M
2025-03-04 23.50 24.20 23.50 23.80 0.5M
2025-03-03 25.50 25.75 24.80 25.00 0.8M
2025-02-28 25.25 25.50 24.80 25.25 0.3M
2025-02-27 26.00 26.00 25.50 25.75 0.1M
2025-02-26 25.25 25.75 24.90 25.50 0.4M
2025-02-25 25.25 25.50 24.60 25.00 0.4M
2025-02-24 25.25 25.50 25.00 25.25 0.2M
2025-02-21 25.25 25.50 25.00 25.50 0.1M
2025-02-20 25.25 25.75 25.25 25.25 0.2M
2025-02-19 25.75 26.00 25.25 25.50 0.3M
2025-02-18 25.25 26.25 25.25 26.00 0.3M
2025-02-17 25.00 25.25 24.80 25.00 0.6M
2025-02-14 25.25 25.50 24.90 25.25 0.2M
2025-02-13 25.50 25.50 25.00 25.25 0.1M
2025-02-11 25.00 25.50 24.80 25.25 0.2M
2025-02-10 24.60 25.25 24.60 25.00 0.4M
2025-02-07 24.60 25.00 23.80 24.60 0.5M
2025-02-06 25.50 25.50 24.50 24.60 0.7M
2025-02-05 25.75 25.75 25.25 25.50 0.2M
2025-02-04 26.50 27.00 25.25 25.25 0.3M
2025-02-03 25.25 26.25 25.25 26.25 0.5M
2025-01-31 26.75 27.00 25.50 26.00 0.3M
2025-01-30 26.75 27.00 26.25 26.75 0.4M
2025-01-29 26.75 27.25 26.25 27.00 0.2M
2025-01-28 27.75 27.75 26.75 26.75 0.3M
2025-01-27 27.75 28.00 27.25 27.75 0.4M
2025-01-24 26.25 27.75 26.00 27.75 0.3M
2025-01-23 26.25 27.25 26.25 26.25 0.4M
2025-01-22 26.00 26.75 25.75 26.00 0.3M
2025-01-21 25.25 26.00 25.25 25.75 0.2M
2025-01-20 25.50 25.75 25.25 25.25 0.1M
2025-01-17 25.75 26.00 25.00 25.00 0.2M
2025-01-16 26.25 26.50 25.50 25.50 0.3M
2025-01-15 25.00 26.50 25.00 26.00 0.8M
2025-01-14 27.00 27.00 24.90 24.90 1.0M
2025-01-13 26.75 27.00 26.50 26.50 0.2M
2025-01-10 26.75 27.25 26.25 26.50 0.4M
2025-01-09 27.25 27.25 26.50 26.50 0.6M
2025-01-08 27.75 27.75 27.00 27.25 0.3M
2025-01-07 28.25 28.50 27.75 27.75 0.4M
2025-01-06 27.75 28.50 26.50 28.50 0.9M
2025-01-03 28.00 28.50 27.50 27.50 0.6M
2025-01-02 28.50 29.00 27.75 28.00 0.5M