Theta Edge Bhd (THET)

THET
🏛️ 말레이시아 →
0.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.82 0.83 0.78 0.80 1.0M
2025-09-26 0.82 0.84 0.81 0.82 0.8M
2025-09-25 0.80 0.85 0.79 0.82 2.7M
2025-09-24 0.79 0.81 0.78 0.80 0.8M
2025-09-23 0.81 0.82 0.79 0.79 1.2M
2025-09-22 0.77 0.83 0.77 0.81 3.9M
2025-09-19 0.75 0.79 0.75 0.77 1.3M
2025-09-18 0.77 0.78 0.75 0.76 0.6M
2025-09-17 0.77 0.79 0.76 0.77 0.3M
2025-09-12 0.77 0.80 0.75 0.76 0.6M
2025-09-11 0.80 0.81 0.77 0.77 0.6M
2025-09-10 0.82 0.82 0.78 0.81 1.1M
2025-09-09 0.83 0.84 0.79 0.79 1.4M
2025-09-08 0.76 0.82 0.74 0.82 2.6M
2025-09-04 0.75 0.77 0.74 0.75 0.9M
2025-09-03 0.76 0.78 0.74 0.75 0.8M
2025-09-02 0.76 0.78 0.74 0.76 0.3M
2025-08-29 0.76 0.79 0.74 0.78 0.7M
2025-08-28 0.79 0.83 0.76 0.77 1.6M
2025-08-27 0.86 0.86 0.80 0.81 1.5M
2025-08-26 0.83 0.90 0.83 0.85 1.0M
2025-08-25 0.85 0.90 0.83 0.83 3.0M
2025-08-22 0.91 0.91 0.84 0.85 1.3M
2025-08-21 0.90 0.91 0.87 0.91 0.2M
2025-08-20 0.93 0.94 0.89 0.90 0.9M
2025-08-19 0.85 0.95 0.82 0.92 2.8M
2025-08-18 0.88 0.89 0.85 0.85 0.6M
2025-08-15 0.95 0.95 0.87 0.88 1.5M
2025-08-14 0.92 1.00 0.92 0.95 3.1M
2025-08-13 0.78 0.91 0.76 0.90 4.2M
2025-08-12 0.67 0.77 0.67 0.76 1.9M
2025-08-11 0.65 0.67 0.65 0.66 0.2M
2025-08-08 0.69 0.69 0.66 0.66 0.5M
2025-08-07 0.68 0.70 0.68 0.69 0.3M
2025-08-06 0.70 0.70 0.68 0.69 0.9M
2025-08-05 0.73 0.74 0.71 0.71 0.6M
2025-08-04 0.74 0.74 0.73 0.73 0.6M
2025-08-01 0.74 0.80 0.73 0.77 1.4M
2025-07-31 0.75 0.75 0.71 0.75 0.6M
2025-07-30 0.79 0.79 0.75 0.75 0.5M
2025-07-29 0.80 0.80 0.79 0.79 0.3M
2025-07-28 0.82 0.82 0.80 0.80 0.7M
2025-07-25 0.85 0.85 0.82 0.83 0.9M
2025-07-24 0.82 0.86 0.82 0.85 1.0M
2025-07-23 0.85 0.85 0.80 0.83 0.4M
2025-07-22 0.87 0.87 0.84 0.85 0.6M
2025-07-21 0.90 0.91 0.87 0.87 0.4M
2025-07-18 0.89 0.90 0.87 0.88 0.5M
2025-07-17 0.90 0.91 0.88 0.88 0.6M
2025-07-16 0.90 0.90 0.90 0.90 0.2M
2025-07-15 0.91 0.93 0.91 0.91 0.2M
2025-07-14 0.91 0.92 0.90 0.91 0.2M
2025-07-11 0.92 0.92 0.90 0.91 0.3M
2025-07-10 0.90 0.91 0.90 0.90 0.2M
2025-07-09 0.90 0.92 0.90 0.90 0.4M
2025-07-08 0.92 0.92 0.90 0.91 0.6M
2025-07-07 0.94 0.94 0.92 0.92 0.2M
2025-07-04 0.96 0.97 0.94 0.94 0.5M
2025-07-03 0.96 1.00 0.95 0.97 0.5M
2025-07-02 1.00 1.01 0.96 0.96 0.6M
2025-07-01 0.93 1.02 0.93 0.99 1.9M
2025-06-30 0.91 0.92 0.90 0.92 0.2M
2025-06-26 0.91 0.93 0.90 0.91 0.4M
2025-06-25 0.92 0.97 0.90 0.90 0.7M
2025-06-24 0.91 0.93 0.90 0.92 0.2M
2025-06-23 0.90 0.90 0.88 0.89 0.2M
2025-06-20 0.93 0.93 0.92 0.93 0.1M
2025-06-19 0.95 0.96 0.93 0.94 0.3M
2025-06-18 0.98 0.98 0.96 0.98 0.0M
2025-06-17 0.99 1.01 0.93 0.96 0.2M
2025-06-16 1.00 1.00 0.99 1.00 0.2M
2025-06-13 1.01 1.02 1.00 1.00 0.2M
2025-06-12 1.01 1.02 1.00 1.02 0.1M
2025-06-11 1.03 1.03 1.01 1.02 0.1M
2025-06-10 1.01 1.03 1.01 1.02 0.1M
2025-06-09 1.02 1.02 1.00 1.02 0.4M
2025-06-06 1.03 1.03 1.01 1.02 0.1M
2025-06-05 1.03 1.04 1.02 1.03 0.1M
2025-06-04 1.03 1.04 1.02 1.02 0.1M
2025-06-03 1.04 1.04 1.02 1.03 0.1M
2025-05-30 1.02 1.05 1.02 1.03 0.2M
2025-05-29 1.04 1.07 1.03 1.04 0.2M
2025-05-28 1.06 1.06 1.02 1.04 0.3M
2025-05-27 1.05 1.05 1.03 1.03 0.2M
2025-05-26 1.05 1.05 1.03 1.04 0.2M
2025-05-23 1.07 1.13 1.05 1.05 0.9M
2025-05-22 1.05 1.07 1.05 1.06 0.2M
2025-05-21 1.07 1.08 1.05 1.07 0.5M
2025-05-20 1.17 1.18 1.08 1.08 1.4M
2025-05-19 1.22 1.22 1.14 1.15 0.5M
2025-05-16 1.22 1.22 1.19 1.21 0.2M
2025-05-15 1.25 1.25 1.21 1.22 0.4M
2025-05-14 1.28 1.31 1.25 1.25 0.6M
2025-05-13 1.20 1.29 1.19 1.28 1.1M
2025-05-09 1.17 1.17 1.14 1.16 0.2M
2025-05-08 1.18 1.19 1.15 1.16 0.3M
2025-05-07 1.21 1.21 1.15 1.16 0.2M
2025-05-06 1.18 1.19 1.16 1.16 0.2M
2025-05-05 1.22 1.23 1.19 1.19 0.2M
2025-05-02 1.20 1.23 1.18 1.22 0.1M
2025-04-30 1.23 1.23 1.19 1.20 0.1M
2025-04-29 1.20 1.22 1.17 1.22 0.1M
2025-04-28 1.21 1.23 1.18 1.20 0.3M
2025-04-25 1.23 1.23 1.21 1.21 0.5M
2025-04-24 1.25 1.25 1.22 1.24 0.4M
2025-04-23 1.27 1.29 1.25 1.26 0.4M
2025-04-22 1.24 1.27 1.22 1.27 0.1M
2025-04-21 1.25 1.32 1.24 1.26 0.3M
2025-04-18 1.22 1.25 1.22 1.24 0.1M
2025-04-17 1.20 1.22 1.19 1.22 0.1M
2025-04-16 1.20 1.23 1.18 1.21 0.2M
2025-04-15 1.18 1.22 1.17 1.20 0.5M
2025-04-14 1.15 1.19 1.15 1.17 0.4M
2025-04-11 1.09 1.17 1.08 1.15 0.3M
2025-04-10 1.10 1.15 1.09 1.13 0.4M
2025-04-09 1.05 1.06 1.00 1.02 0.4M
2025-04-08 1.06 1.13 1.04 1.09 0.4M
2025-04-07 1.10 1.18 1.04 1.06 0.3M
2025-04-04 1.29 1.29 1.18 1.19 0.3M
2025-04-03 1.30 1.32 1.27 1.31 0.1M
2025-04-02 1.39 1.43 1.26 1.30 0.4M
2025-03-28 1.37 1.41 1.37 1.39 0.1M
2025-03-27 1.39 1.42 1.37 1.39 0.0M
2025-03-26 1.42 1.43 1.40 1.40 0.0M
2025-03-25 1.45 1.48 1.40 1.43 0.4M
2025-03-24 1.42 1.45 1.39 1.42 0.1M
2025-03-21 1.43 1.46 1.40 1.42 0.6M
2025-03-20 1.39 1.45 1.37 1.41 0.6M
2025-03-19 1.26 1.39 1.25 1.39 0.7M
2025-03-17 1.30 1.32 1.26 1.28 0.3M
2025-03-14 1.13 1.30 1.13 1.29 0.7M
2025-03-13 1.13 1.18 1.11 1.13 0.2M
2025-03-12 1.05 1.10 1.04 1.10 0.2M
2025-03-11 1.04 1.06 1.01 1.06 0.4M
2025-03-10 1.08 1.08 1.02 1.04 0.1M
2025-03-07 1.07 1.12 1.03 1.04 0.3M
2025-03-06 1.02 1.07 1.02 1.07 0.2M
2025-03-05 1.02 1.07 1.02 1.07 0.2M
2025-03-04 1.10 1.10 1.02 1.02 0.3M
2025-03-03 1.19 1.19 1.03 1.08 0.5M
2025-02-28 1.21 1.21 1.18 1.18 0.4M
2025-02-27 1.22 1.23 1.20 1.21 0.1M
2025-02-26 1.22 1.24 1.21 1.23 0.2M
2025-02-25 1.26 1.30 1.22 1.26 0.3M
2025-02-24 1.31 1.31 1.26 1.26 0.3M
2025-02-21 1.30 1.30 1.25 1.27 0.1M
2025-02-20 1.32 1.32 1.28 1.30 0.2M
2025-02-19 1.33 1.35 1.32 1.32 0.1M
2025-02-18 1.34 1.34 1.32 1.32 0.2M
2025-02-17 1.32 1.35 1.31 1.32 0.1M
2025-02-14 1.33 1.34 1.32 1.32 0.1M
2025-02-13 1.38 1.38 1.34 1.34 0.1M
2025-02-12 1.36 1.38 1.35 1.35 0.1M
2025-02-10 1.43 1.44 1.37 1.38 0.3M
2025-02-07 1.44 1.44 1.40 1.43 0.3M
2025-02-06 1.45 1.45 1.39 1.39 0.1M
2025-02-05 1.42 1.45 1.41 1.42 0.5M
2025-02-04 1.37 1.43 1.37 1.41 0.5M
2025-02-03 1.35 1.40 1.35 1.38 0.4M
2025-01-31 1.34 1.37 1.34 1.36 0.3M
2025-01-28 1.31 1.34 1.31 1.34 0.1M
2025-01-27 1.36 1.36 1.31 1.34 0.2M
2025-01-24 1.35 1.36 1.31 1.36 0.3M
2025-01-23 1.35 1.39 1.33 1.36 0.3M
2025-01-22 1.38 1.42 1.36 1.36 0.4M
2025-01-21 1.30 1.38 1.30 1.38 0.8M
2025-01-20 1.26 1.32 1.24 1.31 0.8M
2025-01-17 1.24 1.24 1.20 1.24 0.4M
2025-01-16 1.29 1.29 1.23 1.24 0.4M
2025-01-15 1.30 1.30 1.23 1.28 0.8M
2025-01-14 1.34 1.34 1.30 1.30 0.2M
2025-01-13 1.36 1.36 1.30 1.34 0.4M
2025-01-10 1.37 1.40 1.36 1.36 0.2M
2025-01-09 1.38 1.38 1.36 1.37 0.2M
2025-01-08 1.43 1.45 1.38 1.39 0.4M
2025-01-07 1.46 1.48 1.43 1.43 0.6M
2025-01-06 1.46 1.48 1.45 1.45 0.2M
2025-01-03 1.49 1.50 1.46 1.48 0.7M
2025-01-02 1.42 1.48 1.42 1.48 1.4M