Successmore Being Public Co Ltd (SCM)

SCM
🏛️ 태국 →
0.21
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.28 5.28 5.14 5.23 0.3M
2022-12-29 5.14 5.23 5.09 5.23 0.2M
2022-12-28 5.23 5.23 5.14 5.14 0.2M
2022-12-27 5.28 5.28 5.14 5.23 0.3M
2022-12-26 5.37 5.37 5.14 5.28 0.4M
2022-12-23 5.32 5.37 5.23 5.37 0.4M
2022-12-22 5.32 5.37 5.28 5.37 0.3M
2022-12-21 5.32 5.37 5.28 5.37 0.1M
2022-12-20 5.46 5.46 5.28 5.32 0.1M
2022-12-19 5.51 5.51 5.32 5.46 0.3M
2022-12-16 5.46 5.51 5.42 5.51 0.2M
2022-12-15 5.46 5.51 5.14 5.46 0.4M
2022-12-14 5.51 5.51 5.46 5.51 0.0M
2022-12-13 5.51 5.51 5.42 5.51 0.2M
2022-12-09 5.51 5.51 5.42 5.51 0.2M
2022-12-08 5.51 5.51 5.46 5.51 0.1M
2022-12-07 5.56 5.56 5.42 5.56 0.3M
2022-12-06 5.56 5.60 5.51 5.51 0.1M
2022-12-02 5.56 5.60 5.51 5.56 0.2M
2022-12-01 5.56 5.56 5.51 5.56 0.3M
2022-11-30 5.56 5.56 5.51 5.56 0.2M
2022-11-29 5.56 5.60 5.51 5.56 0.3M
2022-11-28 5.60 5.65 5.51 5.60 0.3M
2022-11-25 5.60 5.60 5.51 5.60 0.3M
2022-11-24 5.56 5.56 5.46 5.56 0.5M
2022-11-23 5.51 5.60 5.51 5.56 0.3M
2022-11-22 5.56 5.65 5.46 5.51 1.5M
2022-11-21 5.46 5.65 5.37 5.56 1.3M
2022-11-18 5.37 5.46 5.23 5.46 1.4M
2022-11-17 5.42 5.42 5.32 5.32 0.2M
2022-11-16 5.37 5.42 5.28 5.37 0.7M
2022-11-15 5.28 5.32 5.23 5.32 0.9M
2022-11-14 5.42 5.42 5.23 5.28 1.2M
2022-11-11 5.56 5.56 5.42 5.42 1.4M
2022-11-10 5.46 5.51 5.37 5.46 2.9M
2022-11-09 6.34 6.34 5.28 5.37 16.8M
2022-11-08 6.39 6.39 6.20 6.30 1.3M
2022-11-07 6.44 6.44 6.34 6.34 0.8M
2022-11-04 6.39 6.44 6.34 6.39 0.9M
2022-11-03 6.39 6.44 6.34 6.39 0.9M
2022-11-02 6.39 6.48 6.34 6.39 1.3M
2022-11-01 6.62 6.62 6.34 6.39 3.2M
2022-10-31 6.71 6.71 6.39 6.57 5.0M
2022-10-28 6.85 6.90 6.67 6.71 3.2M
2022-10-27 6.71 6.81 6.67 6.81 2.1M
2022-10-26 6.94 6.94 6.71 6.71 5.9M
2022-10-25 6.76 6.94 6.67 6.94 9.1M
2022-10-21 6.76 6.85 6.67 6.71 3.6M
2022-10-20 6.76 6.76 6.57 6.76 4.6M
2022-10-19 6.81 6.85 6.67 6.76 7.7M
2022-10-18 6.67 6.81 6.67 6.76 2.5M
2022-10-17 6.57 6.76 6.53 6.67 4.2M
2022-10-12 6.85 6.99 6.30 6.57 20.0M
2022-10-11 6.76 6.85 6.62 6.81 10.2M
2022-10-10 6.57 6.71 6.48 6.67 12.3M
2022-10-07 6.30 6.62 6.30 6.57 9.1M
2022-10-06 6.34 6.44 6.25 6.30 2.4M
2022-10-05 6.34 6.44 6.25 6.34 2.0M
2022-10-04 6.30 6.34 6.25 6.30 1.5M
2022-10-03 6.34 6.48 6.25 6.25 6.5M
2022-09-30 6.02 6.30 6.02 6.30 2.7M
2022-09-29 6.25 6.30 6.02 6.02 2.7M
2022-09-28 6.30 6.30 6.11 6.20 4.5M
2022-09-27 6.71 6.90 5.74 6.16 32.1M
2022-09-26 6.30 6.85 6.30 6.71 37.3M
2022-09-23 6.20 6.30 6.20 6.30 1.1M
2022-09-22 6.25 6.44 6.11 6.20 6.8M
2022-09-21 6.30 6.30 6.11 6.20 2.0M
2022-09-20 5.97 6.30 5.88 6.20 4.9M
2022-09-19 6.02 6.02 5.79 5.97 1.1M
2022-09-16 5.97 6.02 5.69 6.02 1.0M
2022-09-15 6.16 6.16 5.97 5.97 0.9M
2022-09-14 6.11 6.11 6.02 6.11 0.7M
2022-09-13 6.16 6.16 6.07 6.11 0.8M
2022-09-12 6.20 6.25 6.07 6.16 1.3M
2022-09-09 6.16 6.25 6.11 6.20 0.9M
2022-09-08 6.44 6.53 6.11 6.11 8.1M
2022-09-07 6.16 6.44 6.02 6.34 4.9M
2022-09-06 6.16 6.25 6.02 6.02 1.8M
2022-09-05 6.25 6.39 6.07 6.11 5.4M
2022-09-02 6.02 6.20 5.97 6.16 1.8M
2022-09-01 6.02 6.07 5.93 6.02 0.6M
2022-08-31 6.02 6.07 5.93 6.02 1.1M
2022-08-30 6.11 6.20 5.93 6.02 2.5M
2022-08-29 6.11 6.34 6.02 6.16 3.3M
2022-08-26 6.30 6.30 6.07 6.16 3.5M
2022-08-25 6.07 6.25 6.02 6.11 2.1M
2022-08-24 5.88 5.97 5.83 5.97 0.4M
2022-08-23 5.93 5.93 5.60 5.79 2.0M
2022-08-22 5.97 6.11 5.93 5.93 0.3M
2022-08-19 6.25 6.25 6.02 6.02 1.2M
2022-08-18 6.07 6.34 6.07 6.20 1.0M
2022-08-17 6.30 6.30 6.02 6.11 2.1M
2022-08-16 6.39 6.39 6.16 6.20 2.1M
2022-08-15 6.07 6.34 5.97 6.30 2.7M
2022-08-11 6.02 6.07 5.83 5.93 0.9M
2022-08-10 6.02 6.20 5.93 5.97 2.2M
2022-08-09 7.20 7.20 6.35 6.45 10.5M
2022-08-08 6.40 7.00 6.40 6.90 5.9M
2022-08-05 6.40 6.50 6.30 6.40 1.7M
2022-08-04 6.20 6.45 6.05 6.30 2.7M
2022-08-03 5.60 6.40 5.60 6.20 6.1M
2022-08-02 5.65 5.75 5.55 5.60 0.3M
2022-08-01 5.80 5.90 5.60 5.65 0.6M
2022-07-27 5.75 5.85 5.65 5.80 0.5M
2022-07-26 5.75 6.05 5.75 5.75 1.6M
2022-07-25 5.50 5.80 5.40 5.75 1.6M
2022-07-22 5.20 5.50 5.20 5.50 1.1M
2022-07-21 5.00 5.35 5.00 5.25 1.1M
2022-07-20 5.10 5.10 4.98 5.00 0.3M
2022-07-19 4.98 5.05 4.94 4.96 0.2M
2022-07-18 5.10 5.10 4.96 4.96 0.5M
2022-07-15 5.10 5.20 4.80 4.90 2.8M
2022-07-14 5.40 5.50 5.20 5.20 0.7M
2022-07-12 5.30 5.40 5.30 5.40 0.7M
2022-07-11 5.25 5.60 5.25 5.30 3.2M
2022-07-08 5.30 5.50 5.15 5.30 3.7M
2022-07-07 4.80 5.35 4.80 5.30 3.3M
2022-07-06 4.62 4.94 4.62 4.80 0.9M
2022-07-05 5.40 5.40 4.04 4.86 2.3M
2022-07-04 5.40 5.45 5.30 5.30 0.4M
2022-07-01 5.45 5.50 5.40 5.45 0.1M
2022-06-30 5.50 5.55 5.45 5.45 0.3M
2022-06-29 5.55 5.60 5.45 5.50 0.4M
2022-06-28 5.60 5.65 5.50 5.55 0.4M
2022-06-27 5.75 5.75 5.50 5.65 0.3M
2022-06-24 5.50 5.60 5.45 5.50 0.4M
2022-06-23 5.60 5.65 5.45 5.45 0.4M
2022-06-22 5.75 5.75 5.50 5.55 0.8M
2022-06-21 5.65 5.80 5.65 5.75 0.2M
2022-06-20 5.60 5.70 5.55 5.65 0.4M
2022-06-17 5.55 5.70 5.35 5.65 1.3M
2022-06-16 5.90 5.95 5.55 5.55 1.3M
2022-06-15 6.15 6.20 5.75 5.80 2.1M
2022-06-14 6.05 6.25 5.95 6.05 1.7M
2022-06-13 6.30 6.45 6.15 6.20 1.9M
2022-06-10 6.55 6.60 6.30 6.55 1.4M
2022-06-09 6.80 6.90 6.60 6.60 2.6M
2022-06-08 6.70 6.80 6.65 6.80 2.2M
2022-06-07 6.90 7.05 6.65 6.65 4.2M
2022-06-06 6.80 6.90 6.70 6.85 1.9M
2022-06-02 6.95 7.15 6.75 6.80 10.3M
2022-06-01 6.70 7.15 6.50 7.15 24.7M
2022-05-31 6.20 6.35 6.05 6.25 1.3M
2022-05-30 6.15 6.25 6.15 6.20 0.5M
2022-05-27 6.00 6.20 6.00 6.15 0.7M
2022-05-26 6.15 6.15 5.95 6.05 1.3M
2022-05-25 6.45 6.50 6.05 6.10 1.7M
2022-05-24 6.55 6.55 6.40 6.45 1.0M
2022-05-23 6.45 6.65 6.40 6.55 1.8M
2022-05-20 6.10 6.45 6.10 6.35 1.4M
2022-05-19 6.05 6.20 5.95 6.10 1.5M
2022-05-18 5.85 6.30 5.85 6.20 2.8M
2022-05-17 5.65 6.05 5.60 5.85 2.4M
2022-05-13 5.90 6.05 5.30 5.55 10.2M
2022-05-12 6.55 6.65 6.30 6.30 1.8M
2022-05-11 6.75 6.80 6.55 6.60 1.0M
2022-05-10 6.55 6.85 6.40 6.80 2.3M
2022-05-09 6.70 6.70 6.45 6.65 1.2M
2022-05-06 6.65 6.70 6.45 6.70 1.3M
2022-05-05 6.75 6.90 6.70 6.70 1.2M
2022-05-03 7.00 7.15 6.75 6.75 6.0M
2022-04-29 7.00 7.05 6.90 6.90 1.4M
2022-04-28 6.80 7.00 6.80 6.95 1.8M
2022-04-27 6.75 6.90 6.70 6.80 3.3M
2022-04-26 7.00 7.10 6.70 6.75 4.1M
2022-04-25 6.90 7.10 6.85 6.95 2.1M
2022-04-22 7.00 7.35 7.00 7.05 8.0M
2022-04-21 7.10 7.20 6.80 6.90 5.0M
2022-04-20 7.60 7.60 6.75 7.00 6.9M
2022-04-19 7.55 7.80 7.40 7.60 3.9M
2022-04-18 7.80 7.80 7.25 7.45 8.8M
2022-04-12 7.50 7.85 7.50 7.75 3.8M
2022-04-11 8.65 8.65 7.45 7.50 21.6M
2022-04-08 8.80 9.00 8.70 8.80 8.3M
2022-04-07 8.65 9.10 8.45 8.85 21.1M
2022-04-05 8.70 8.95 8.60 8.65 10.2M
2022-04-04 8.45 9.25 8.45 8.75 38.2M
2022-04-01 8.50 8.65 8.00 8.30 19.1M
2022-03-31 8.60 9.00 7.60 8.10 35.7M
2022-03-30 9.40 10.10 8.00 8.35 92.9M
2022-03-29 6.95 8.35 6.75 8.35 63.5M
2022-03-28 6.30 6.60 6.10 6.45 5.8M
2022-03-25 6.70 6.80 6.30 6.30 5.7M
2022-03-24 6.60 6.70 6.45 6.70 18.1M
2022-03-23 6.35 6.55 6.35 6.55 38.4M
2022-03-22 6.35 6.40 6.30 6.30 0.5M
2022-03-21 6.45 6.50 6.30 6.35 1.0M
2022-03-18 6.35 6.70 6.30 6.40 3.2M
2022-03-17 6.30 6.45 6.20 6.30 1.4M
2022-03-16 5.95 6.40 5.90 6.35 6.5M
2022-03-15 7.00 7.00 5.80 6.05 9.3M
2022-03-14 7.00 7.00 6.85 7.00 2.7M
2022-03-11 7.00 7.05 6.95 7.00 2.3M
2022-03-10 7.10 7.10 6.90 7.00 1.0M
2022-03-09 7.00 7.10 6.85 7.10 2.7M
2022-03-08 6.85 7.10 6.60 7.00 1.6M
2022-03-07 6.95 7.00 6.75 6.85 1.8M
2022-03-04 7.10 7.10 6.95 7.00 1.5M
2022-03-03 7.15 7.35 7.10 7.10 3.3M
2022-03-02 7.40 7.40 7.05 7.10 3.0M
2022-03-01 7.25 7.40 7.20 7.35 1.0M
2022-02-28 7.50 7.50 7.10 7.20 2.3M
2022-02-25 7.70 7.80 7.40 7.40 2.1M
2022-02-24 7.85 8.20 7.50 7.55 14.6M
2022-02-23 7.45 7.90 7.25 7.90 4.1M
2022-02-22 7.30 7.50 7.25 7.35 0.9M
2022-02-21 7.15 7.45 7.15 7.30 1.4M
2022-02-18 7.05 7.15 7.00 7.10 0.4M
2022-02-17 7.10 7.15 7.05 7.10 0.2M
2022-02-15 6.85 7.05 6.85 7.05 0.2M
2022-02-14 7.00 7.00 6.65 6.95 0.8M
2022-02-11 7.00 7.20 6.65 7.00 3.5M
2022-02-10 7.30 7.30 6.85 7.00 2.7M
2022-02-09 7.40 7.45 7.30 7.30 1.8M
2022-02-08 7.55 7.60 7.35 7.35 2.1M
2022-02-07 7.80 7.85 7.55 7.55 2.3M
2022-02-04 7.50 7.85 7.50 7.80 2.5M
2022-02-03 8.05 8.05 7.55 7.55 2.6M
2022-02-02 8.25 8.30 7.85 7.90 2.8M
2022-02-01 7.70 8.05 7.55 8.05 4.0M
2022-01-31 7.55 7.65 7.45 7.65 0.8M
2022-01-28 7.30 7.65 7.30 7.55 1.3M
2022-01-27 7.35 7.35 7.25 7.30 0.5M
2022-01-26 7.45 7.45 7.30 7.30 0.2M
2022-01-25 7.30 7.45 7.15 7.45 1.3M
2022-01-24 7.40 7.50 7.30 7.30 0.7M
2022-01-21 7.65 7.65 7.40 7.45 0.9M
2022-01-20 7.55 7.60 7.25 7.60 3.9M
2022-01-19 7.35 7.40 7.10 7.40 1.6M
2022-01-18 7.50 7.55 7.30 7.30 4.4M
2022-01-17 7.45 7.60 7.45 7.45 0.4M
2022-01-14 7.60 7.65 7.45 7.50 0.6M
2022-01-13 7.65 7.70 7.50 7.60 6.7M
2022-01-12 7.50 7.65 7.40 7.65 0.7M
2022-01-11 7.45 7.55 7.45 7.50 0.5M
2022-01-10 7.45 7.70 7.35 7.45 1.3M
2022-01-07 7.60 7.60 7.30 7.40 0.7M
2022-01-06 7.60 7.60 7.40 7.50 0.5M
2022-01-05 7.85 7.85 7.55 7.60 1.7M
2022-01-04 7.40 7.85 7.40 7.80 3.9M