Smart Concrete PCL (SMARTm)

SMARTm
🏛️ 태국 →
0.53
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
2024-12-30 0.75 0.75 0.73 0.74 0.4M
2024-12-27 0.74 0.75 0.74 0.75 0.1M
2024-12-26 0.74 0.75 0.73 0.75 0.6M
2024-12-25 0.75 0.76 0.74 0.75 0.4M
2024-12-24 0.75 0.75 0.74 0.75 0.6M
2024-12-23 0.74 0.75 0.74 0.75 0.2M
2024-12-20 0.75 0.75 0.74 0.74 0.7M
2024-12-19 0.75 0.76 0.74 0.76 0.5M
2024-12-18 0.76 0.76 0.74 0.75 0.4M
2024-12-17 0.75 0.76 0.75 0.75 1.2M
2024-12-16 0.76 0.76 0.75 0.75 1.2M
2024-12-13 0.76 0.77 0.76 0.76 1.1M
2024-12-12 0.77 0.77 0.76 0.77 0.6M
2024-12-11 0.77 0.77 0.76 0.76 0.8M
2024-12-09 0.77 0.78 0.76 0.77 0.4M
2024-12-06 0.76 0.78 0.76 0.76 1.0M
2024-12-04 0.77 0.78 0.76 0.78 0.3M
2024-12-03 0.77 0.78 0.76 0.76 0.6M
2024-12-02 0.77 0.78 0.77 0.77 0.2M
2024-11-29 0.78 0.78 0.77 0.78 0.1M
2024-11-28 0.77 0.78 0.76 0.78 0.3M
2024-11-27 0.77 0.77 0.76 0.77 0.5M
2024-11-26 0.77 0.78 0.76 0.76 0.6M
2024-11-25 0.78 0.78 0.76 0.78 0.6M
2024-11-22 0.78 0.78 0.77 0.78 0.5M
2024-11-21 0.78 0.78 0.77 0.77 0.3M
2024-11-20 0.77 0.78 0.77 0.77 0.9M
2024-11-19 0.78 0.78 0.77 0.77 0.8M
2024-11-18 0.78 0.79 0.76 0.77 1.7M
2024-11-15 0.78 0.79 0.77 0.79 1.4M
2024-11-14 0.78 0.78 0.75 0.78 1.0M
2024-11-13 0.76 0.78 0.76 0.77 1.0M
2024-11-12 0.77 0.79 0.76 0.76 4.1M
2024-11-11 0.80 0.81 0.78 0.79 1.1M
2024-11-08 0.80 0.81 0.79 0.81 0.7M
2024-11-07 0.81 0.82 0.79 0.80 1.1M
2024-11-06 0.82 0.83 0.80 0.81 1.6M
2024-11-05 0.79 0.83 0.79 0.82 2.3M
2024-11-04 0.79 0.80 0.78 0.80 0.7M
2024-11-01 0.80 0.80 0.78 0.79 0.6M
2024-10-31 0.79 0.80 0.79 0.80 0.4M
2024-10-30 0.79 0.80 0.78 0.80 0.4M
2024-10-29 0.80 0.80 0.79 0.80 1.0M
2024-10-28 0.78 0.80 0.77 0.80 0.6M
2024-10-25 0.78 0.78 0.77 0.78 0.4M
2024-10-24 0.77 0.79 0.77 0.77 1.8M
2024-10-22 0.79 0.80 0.78 0.78 0.7M
2024-10-21 0.78 0.80 0.78 0.80 1.1M
2024-10-18 0.80 0.80 0.79 0.79 0.7M
2024-10-17 0.81 0.81 0.79 0.80 0.7M
2024-10-16 0.79 0.81 0.78 0.81 0.8M
2024-10-15 0.79 0.80 0.79 0.79 0.6M
2024-10-11 0.80 0.81 0.79 0.80 0.7M
2024-10-10 0.80 0.80 0.79 0.80 0.5M
2024-10-09 0.80 0.80 0.79 0.80 0.3M
2024-10-08 0.78 0.80 0.78 0.80 1.4M
2024-10-07 0.79 0.80 0.75 0.78 2.7M
2024-10-04 0.80 0.81 0.78 0.78 2.5M
2024-10-03 0.82 0.83 0.80 0.80 1.8M
2024-10-02 0.84 0.84 0.82 0.82 2.5M
2024-10-01 0.82 0.84 0.82 0.84 1.8M
2024-09-30 0.83 0.83 0.80 0.83 3.8M
2024-09-27 0.82 0.83 0.82 0.83 0.9M
2024-09-26 0.83 0.83 0.81 0.82 3.0M
2024-09-25 0.84 0.84 0.83 0.83 2.5M
2024-09-24 0.85 0.86 0.84 0.85 3.0M
2024-09-23 0.85 0.85 0.83 0.85 2.4M
2024-09-20 0.85 0.85 0.83 0.85 1.4M
2024-09-19 0.83 0.86 0.83 0.85 4.4M
2024-09-18 0.84 0.84 0.83 0.84 2.8M
2024-09-17 0.84 0.84 0.83 0.84 1.9M
2024-09-16 0.81 0.84 0.80 0.84 3.0M
2024-09-13 0.81 0.81 0.79 0.81 3.4M
2024-09-12 0.78 0.81 0.78 0.81 5.0M
2024-09-11 0.80 0.81 0.78 0.78 4.1M
2024-09-10 0.80 0.81 0.79 0.81 2.4M
2024-09-09 0.81 0.81 0.78 0.79 2.9M
2024-09-06 0.77 0.80 0.76 0.80 4.6M
2024-09-05 0.77 0.78 0.76 0.77 2.9M
2024-09-04 0.76 0.77 0.75 0.77 0.7M
2024-09-03 0.77 0.77 0.75 0.77 2.0M
2024-09-02 0.77 0.77 0.76 0.77 1.5M
2024-08-30 0.77 0.77 0.75 0.77 3.1M
2024-08-29 0.76 0.77 0.75 0.77 2.3M
2024-08-28 0.75 0.76 0.74 0.76 2.7M
2024-08-27 0.75 0.76 0.74 0.74 3.2M
2024-08-26 0.77 0.77 0.75 0.75 4.1M
2024-08-23 0.74 0.76 0.73 0.76 5.2M
2024-08-22 0.73 0.75 0.72 0.72 9.3M
2024-08-21 0.68 0.74 0.67 0.72 17.5M
2024-08-20 0.68 0.69 0.67 0.67 4.8M
2024-08-19 0.67 0.70 0.66 0.67 9.1M
2024-08-16 0.67 0.69 0.66 0.67 4.0M
2024-08-15 0.67 0.67 0.65 0.66 2.5M
2024-08-14 0.67 0.68 0.65 0.67 5.2M
2024-08-13 0.67 0.67 0.65 0.66 3.1M
2024-08-09 0.67 0.67 0.66 0.67 1.0M
2024-08-08 0.67 0.68 0.67 0.68 1.6M
2024-08-07 0.67 0.67 0.66 0.66 0.9M
2024-08-06 0.68 0.68 0.66 0.66 1.9M
2024-08-05 0.68 0.68 0.66 0.67 7.2M
2024-08-02 0.69 0.69 0.68 0.69 0.6M
2024-08-01 0.70 0.71 0.69 0.69 2.0M
2024-07-31 0.69 0.70 0.68 0.69 1.2M
2024-07-30 0.69 0.70 0.69 0.69 0.9M
2024-07-26 0.69 0.70 0.69 0.70 1.9M
2024-07-25 0.68 0.69 0.68 0.69 2.1M
2024-07-24 0.68 0.69 0.67 0.68 2.8M
2024-07-23 0.70 0.70 0.68 0.68 4.0M
2024-07-19 0.70 0.70 0.69 0.70 1.5M
2024-07-18 0.70 0.70 0.68 0.69 3.1M
2024-07-17 0.71 0.72 0.69 0.69 4.9M
2024-07-16 0.71 0.72 0.70 0.70 2.9M
2024-07-15 0.71 0.72 0.70 0.71 2.8M
2024-07-12 0.72 0.73 0.71 0.71 6.3M
2024-07-11 0.72 0.72 0.71 0.71 2.0M
2024-07-10 0.71 0.72 0.71 0.71 2.1M
2024-07-09 0.71 0.72 0.70 0.70 1.6M
2024-07-08 0.71 0.72 0.70 0.72 1.2M
2024-07-05 0.69 0.71 0.68 0.71 3.4M
2024-07-04 0.69 0.70 0.68 0.69 1.6M
2024-07-03 0.70 0.71 0.67 0.68 7.1M
2024-07-02 0.72 0.73 0.69 0.70 8.3M
2024-07-01 0.72 0.73 0.71 0.72 1.1M
2024-06-28 0.70 0.72 0.70 0.72 2.9M
2024-06-27 0.72 0.73 0.71 0.71 2.1M
2024-06-26 0.73 0.74 0.71 0.72 4.2M
2024-06-25 0.73 0.74 0.72 0.73 1.0M
2024-06-24 0.75 0.75 0.71 0.73 3.5M
2024-06-21 0.72 0.76 0.71 0.75 3.1M
2024-06-20 0.72 0.72 0.71 0.71 0.6M
2024-06-19 0.73 0.73 0.70 0.71 3.5M
2024-06-18 0.72 0.73 0.71 0.72 0.7M
2024-06-17 0.72 0.73 0.71 0.71 1.6M
2024-06-14 0.73 0.74 0.71 0.72 1.8M
2024-06-13 0.74 0.75 0.73 0.74 1.2M
2024-06-12 0.73 0.73 0.72 0.73 1.6M
2024-06-11 0.72 0.74 0.72 0.72 0.8M
2024-06-10 0.74 0.74 0.71 0.72 2.5M
2024-06-07 0.70 0.74 0.70 0.74 2.8M
2024-06-06 0.75 0.76 0.70 0.70 5.8M
2024-06-05 0.76 0.77 0.74 0.75 2.7M
2024-06-04 0.77 0.78 0.75 0.75 2.6M
2024-05-31 0.80 0.80 0.77 0.77 4.7M
2024-05-30 0.79 0.80 0.77 0.80 6.5M
2024-05-29 0.81 0.81 0.79 0.79 2.9M
2024-05-28 0.81 0.82 0.80 0.81 1.3M
2024-05-27 0.81 0.84 0.80 0.82 4.2M
2024-05-24 0.81 0.82 0.80 0.81 1.7M
2024-05-23 0.82 0.83 0.81 0.81 2.7M
2024-05-21 0.83 0.85 0.82 0.82 5.0M
2024-05-20 0.82 0.84 0.82 0.83 1.6M
2024-05-17 0.83 0.84 0.81 0.82 3.4M
2024-05-16 0.82 0.84 0.82 0.83 2.2M
2024-05-15 0.84 0.84 0.81 0.82 3.6M
2024-05-14 0.84 0.85 0.82 0.83 6.2M
2024-05-13 0.84 0.84 0.80 0.82 4.0M
2024-05-10 0.82 0.84 0.79 0.84 5.6M
2024-05-09 0.82 0.84 0.81 0.81 3.8M
2024-05-08 0.84 0.85 0.82 0.83 2.5M
2024-05-07 0.86 0.86 0.82 0.83 4.5M
2024-05-03 0.87 0.88 0.85 0.86 3.1M
2024-05-02 0.90 0.91 0.85 0.87 7.5M
2024-04-30 0.92 0.93 0.90 0.90 2.6M
2024-04-29 0.91 0.93 0.91 0.91 2.5M
2024-04-26 0.92 0.92 0.90 0.90 1.4M
2024-04-25 0.93 0.93 0.91 0.92 1.5M
2024-04-24 0.91 0.93 0.90 0.93 3.3M
2024-04-23 0.92 0.93 0.89 0.91 5.8M
2024-04-22 0.91 0.94 0.91 0.91 11.3M
2024-04-19 1.04 1.05 1.02 1.02 13.7M
2024-04-18 1.05 1.07 1.04 1.06 6.4M
2024-04-17 1.06 1.07 1.04 1.04 8.5M
2024-04-11 1.05 1.07 1.04 1.05 4.0M
2024-04-10 1.04 1.06 1.04 1.05 3.7M
2024-04-09 1.01 1.05 1.01 1.05 4.3M
2024-04-05 1.03 1.03 1.01 1.01 4.6M
2024-04-04 1.04 1.04 1.00 1.03 7.9M
2024-04-03 1.05 1.05 1.03 1.03 4.7M
2024-04-02 1.04 1.05 1.03 1.05 5.6M
2024-04-01 1.06 1.06 1.04 1.04 8.1M
2024-03-29 1.06 1.07 1.04 1.06 5.0M
2024-03-28 1.06 1.07 1.05 1.06 4.2M
2024-03-27 1.07 1.08 1.05 1.06 7.8M
2024-03-26 1.04 1.07 1.04 1.06 9.2M
2024-03-25 1.04 1.06 1.03 1.05 7.7M
2024-03-22 1.05 1.05 1.03 1.03 8.6M
2024-03-21 1.04 1.06 1.04 1.04 5.4M
2024-03-20 1.06 1.06 1.03 1.04 11.3M
2024-03-19 1.03 1.07 1.03 1.05 10.9M
2024-03-18 1.06 1.06 1.03 1.04 10.7M
2024-03-15 1.01 1.06 1.01 1.06 17.4M
2024-03-14 1.04 1.04 0.97 1.01 47.3M
2024-03-13 1.06 1.07 1.02 1.04 15.9M
2024-03-12 1.07 1.09 1.05 1.06 9.9M
2024-03-11 1.08 1.10 1.06 1.07 11.2M
2024-03-08 1.09 1.11 1.08 1.09 14.3M
2024-03-07 1.12 1.13 1.08 1.09 12.0M
2024-03-06 1.11 1.13 1.10 1.11 7.1M
2024-03-05 1.16 1.17 1.08 1.10 25.6M
2024-03-04 1.21 1.21 1.16 1.17 9.7M
2024-03-01 1.21 1.23 1.20 1.21 4.5M
2024-02-29 1.26 1.26 1.20 1.20 9.6M
2024-02-28 1.23 1.26 1.22 1.26 5.6M
2024-02-27 1.23 1.24 1.22 1.22 6.2M
2024-02-23 1.26 1.27 1.23 1.23 9.2M
2024-02-22 1.23 1.27 1.21 1.25 21.5M
2024-02-21 1.17 1.24 1.17 1.21 14.1M
2024-02-20 1.22 1.23 1.16 1.18 29.2M
2024-02-19 1.21 1.29 1.21 1.22 34.6M
2024-02-16 1.58 1.60 1.15 1.24 110.8M
2024-02-15 1.59 1.67 1.58 1.64 11.0M
2024-02-14 1.59 1.62 1.55 1.57 11.8M
2024-02-13 1.56 1.61 1.56 1.59 10.7M
2024-02-12 1.50 1.54 1.49 1.54 11.8M
2024-02-09 1.41 1.62 1.41 1.49 58.8M
2024-02-08 1.38 1.42 1.38 1.39 8.5M
2024-02-07 1.39 1.39 1.35 1.37 4.0M
2024-02-06 1.39 1.40 1.37 1.38 4.9M
2024-02-05 1.36 1.42 1.36 1.38 9.8M
2024-02-02 1.41 1.41 1.34 1.36 12.7M
2024-02-01 1.42 1.42 1.39 1.40 5.5M
2024-01-31 1.39 1.43 1.37 1.40 11.1M
2024-01-30 1.38 1.41 1.36 1.39 9.4M
2024-01-29 1.37 1.39 1.35 1.37 10.4M
2024-01-26 1.29 1.39 1.29 1.35 26.5M
2024-01-25 1.26 1.28 1.24 1.28 3.3M
2024-01-24 1.21 1.27 1.21 1.24 8.3M
2024-01-23 1.28 1.30 1.23 1.23 7.8M
2024-01-22 1.26 1.31 1.26 1.30 6.3M
2024-01-19 1.28 1.32 1.25 1.25 14.3M
2024-01-18 1.20 1.31 1.20 1.28 11.3M
2024-01-17 1.26 1.26 1.19 1.21 10.6M
2024-01-16 1.26 1.28 1.24 1.25 7.8M
2024-01-15 1.27 1.29 1.25 1.25 10.9M
2024-01-12 1.22 1.25 1.22 1.25 13.4M
2024-01-11 1.20 1.22 1.16 1.20 24.3M
2024-01-10 1.14 1.18 1.11 1.18 23.4M
2024-01-09 1.14 1.16 1.13 1.13 4.3M
2024-01-08 1.17 1.17 1.13 1.14 11.3M
2024-01-05 1.12 1.17 1.11 1.16 15.0M
2024-01-04 1.15 1.15 1.12 1.12 7.5M
2024-01-03 1.13 1.15 1.12 1.14 8.6M
2024-01-02 1.13 1.13 1.10 1.12 9.3M