TMC Industrial PCL (TMCm)

TMCm
🏛️ 태국 →
0.83
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 2.52 2.56 2.52 2.52 2.9M
2022-12-29 2.56 2.58 2.48 2.50 6.0M
2022-12-28 2.50 2.56 2.46 2.54 4.9M
2022-12-27 2.48 2.48 2.38 2.46 2.9M
2022-12-26 2.36 2.46 2.36 2.44 2.1M
2022-12-23 2.40 2.46 2.32 2.34 3.0M
2022-12-22 2.46 2.54 2.40 2.40 7.2M
2022-12-21 2.40 2.50 2.40 2.44 5.0M
2022-12-20 2.54 2.56 2.44 2.46 6.7M
2022-12-19 2.66 2.70 2.54 2.58 8.2M
2022-12-16 2.62 2.74 2.60 2.62 8.5M
2022-12-15 2.78 2.86 2.68 2.68 17.0M
2022-12-14 2.68 2.84 2.52 2.80 31.0M
2022-12-13 2.80 2.88 2.62 2.74 46.4M
2022-12-09 2.48 2.60 2.28 2.60 45.0M
2022-12-08 2.16 2.48 2.16 2.48 27.7M
2022-12-07 2.24 2.24 2.16 2.16 2.9M
2022-12-06 2.26 2.26 2.20 2.22 1.5M
2022-12-02 2.24 2.30 2.14 2.24 5.6M
2022-12-01 2.24 2.28 2.18 2.20 3.1M
2022-11-30 2.32 2.32 2.20 2.20 5.0M
2022-11-29 2.18 2.36 2.16 2.26 12.7M
2022-11-28 2.24 2.24 2.16 2.18 1.2M
2022-11-25 2.14 2.28 2.06 2.16 4.5M
2022-11-24 2.10 2.24 2.06 2.18 6.4M
2022-11-23 1.92 2.10 1.92 2.06 3.3M
2022-11-22 2.08 2.08 1.91 1.93 4.4M
2022-11-21 2.14 2.20 2.00 2.04 4.8M
2022-11-18 2.22 2.24 2.12 2.16 2.4M
2022-11-17 2.22 2.26 2.18 2.20 1.8M
2022-11-16 2.08 2.20 2.04 2.18 2.7M
2022-11-15 1.99 2.12 1.95 2.08 2.6M
2022-11-14 2.30 2.30 2.00 2.02 9.2M
2022-11-11 2.32 2.34 2.24 2.24 2.8M
2022-11-10 2.32 2.36 2.30 2.30 3.5M
2022-11-09 2.28 2.34 2.26 2.32 4.6M
2022-11-08 2.50 2.58 2.30 2.30 31.7M
2022-11-07 2.28 2.38 2.28 2.30 1.1M
2022-11-04 2.22 2.34 2.20 2.28 3.5M
2022-11-03 2.24 2.52 2.18 2.22 17.7M
2022-11-02 2.38 2.40 2.24 2.24 3.9M
2022-11-01 2.36 2.40 2.34 2.38 4.3M
2022-10-31 2.40 2.42 2.30 2.36 2.8M
2022-10-28 2.34 2.40 2.24 2.36 5.9M
2022-10-27 2.18 2.46 2.18 2.38 17.8M
2022-10-26 2.26 2.32 2.12 2.18 8.4M
2022-10-25 2.00 2.24 2.00 2.24 13.8M
2022-10-21 2.02 2.04 2.00 2.00 1.0M
2022-10-20 1.97 2.10 1.92 2.02 4.5M
2022-10-19 2.02 2.02 1.91 1.97 3.9M
2022-10-18 2.02 2.08 1.96 2.00 5.9M
2022-10-17 1.81 2.06 1.76 2.02 12.8M
2022-10-12 1.79 1.84 1.74 1.81 17.9M
2022-10-11 1.97 2.22 1.83 1.84 129.9M
2022-10-10 1.71 1.93 1.69 1.93 84.9M
2022-10-07 1.73 1.73 1.67 1.69 0.9M
2022-10-06 1.73 1.76 1.67 1.69 9.4M
2022-10-05 1.78 1.82 1.71 1.73 14.1M
2022-10-04 1.73 1.77 1.70 1.77 5.1M
2022-10-03 1.70 1.84 1.66 1.72 6.2M
2022-09-30 1.72 1.72 1.66 1.70 0.7M
2022-09-29 1.61 1.70 1.61 1.69 3.0M
2022-09-28 1.58 1.69 1.56 1.63 1.8M
2022-09-27 1.71 1.71 1.60 1.61 2.7M
2022-09-26 1.70 1.75 1.63 1.71 6.5M
2022-09-23 1.61 1.69 1.60 1.68 4.2M
2022-09-22 1.53 1.63 1.51 1.61 2.5M
2022-09-21 1.66 1.66 1.60 1.60 1.2M
2022-09-20 1.66 1.68 1.61 1.64 2.3M
2022-09-19 1.75 1.75 1.63 1.66 3.1M
2022-09-16 1.79 1.79 1.68 1.72 5.1M
2022-09-15 1.78 1.86 1.67 1.79 15.4M
2022-09-14 1.54 1.99 1.49 1.80 114.9M
2022-09-13 1.39 1.64 1.39 1.55 27.0M
2022-09-12 1.39 1.42 1.37 1.38 5.6M
2022-09-09 1.34 1.39 1.33 1.37 2.7M
2022-09-08 1.36 1.36 1.34 1.36 0.4M
2022-09-07 1.39 1.39 1.35 1.36 0.3M
2022-09-06 1.36 1.39 1.34 1.36 1.3M
2022-09-05 1.36 1.43 1.34 1.35 3.8M
2022-09-02 1.37 1.40 1.35 1.38 1.3M
2022-09-01 1.35 1.38 1.35 1.38 0.4M
2022-08-31 1.39 1.40 1.35 1.37 1.3M
2022-08-30 1.35 1.39 1.35 1.38 1.9M
2022-08-29 1.30 1.36 1.30 1.35 2.1M
2022-08-26 1.34 1.38 1.33 1.34 2.1M
2022-08-25 1.27 1.35 1.27 1.34 9.2M
2022-08-24 1.29 1.29 1.27 1.27 1.1M
2022-08-23 1.27 1.29 1.26 1.29 1.1M
2022-08-22 1.28 1.34 1.27 1.27 1.5M
2022-08-19 1.27 1.31 1.27 1.29 1.7M
2022-08-18 1.26 1.34 1.26 1.28 1.7M
2022-08-17 1.28 1.28 1.26 1.26 0.3M
2022-08-16 1.38 1.38 1.24 1.26 3.7M
2022-08-15 1.31 1.37 1.30 1.35 0.9M
2022-08-11 1.36 1.39 1.31 1.32 0.5M
2022-08-10 1.41 1.42 1.34 1.34 3.7M
2022-08-09 1.30 1.37 1.30 1.37 2.4M
2022-08-08 1.30 1.33 1.28 1.31 1.4M
2022-08-05 1.28 1.29 1.26 1.28 0.3M
2022-08-04 1.28 1.28 1.25 1.28 0.4M
2022-08-03 1.31 1.31 1.25 1.29 1.1M
2022-08-02 1.33 1.34 1.29 1.30 0.6M
2022-08-01 1.29 1.32 1.29 1.31 0.4M
2022-07-27 1.36 1.37 1.29 1.31 0.9M
2022-07-26 1.34 1.39 1.34 1.36 0.5M
2022-07-25 1.36 1.36 1.32 1.34 0.5M
2022-07-22 1.35 1.35 1.32 1.33 0.4M
2022-07-21 1.36 1.36 1.31 1.33 0.6M
2022-07-20 1.38 1.40 1.29 1.35 1.8M
2022-07-19 1.28 1.42 1.26 1.37 6.9M
2022-07-18 1.23 1.33 1.23 1.28 1.7M
2022-07-15 1.33 1.33 1.22 1.23 1.7M
2022-07-14 1.35 1.35 1.27 1.33 4.2M
2022-07-12 1.25 1.53 1.24 1.42 77.9M
2022-07-11 1.24 1.28 1.20 1.23 2.7M
2022-07-08 1.28 1.38 1.23 1.24 8.7M
2022-07-07 1.15 1.47 1.15 1.30 43.2M
2022-07-06 1.12 1.17 1.11 1.14 1.0M
2022-07-05 1.09 1.16 1.08 1.13 0.1M
2022-07-04 1.17 1.17 1.12 1.16 0.1M
2022-07-01 1.14 1.17 1.12 1.17 0.2M
2022-06-30 1.21 1.21 1.16 1.16 0.6M
2022-06-29 1.12 1.29 1.12 1.19 1.7M
2022-06-28 1.12 1.13 1.10 1.11 0.1M
2022-06-27 1.11 1.12 1.09 1.11 0.1M
2022-06-24 1.14 1.14 1.10 1.11 0.1M
2022-06-23 1.12 1.12 1.10 1.10 0.2M
2022-06-22 1.13 1.14 1.11 1.13 0.1M
2022-06-21 1.15 1.18 1.11 1.15 0.2M
2022-06-20 1.13 1.15 1.13 1.14 0.1M
2022-06-17 1.12 1.18 1.11 1.16 0.1M
2022-06-16 1.19 1.19 1.14 1.16 0.3M
2022-06-15 1.15 1.20 1.14 1.16 0.3M
2022-06-14 1.14 1.17 1.13 1.16 0.5M
2022-06-13 1.19 1.19 1.16 1.16 0.2M
2022-06-10 1.20 1.21 1.17 1.20 0.7M
2022-06-09 1.24 1.26 1.21 1.21 0.5M
2022-06-08 1.24 1.28 1.23 1.23 0.7M
2022-06-07 1.24 1.28 1.21 1.24 1.7M
2022-06-06 1.22 1.25 1.20 1.23 1.4M
2022-06-02 1.29 1.32 1.21 1.22 3.1M
2022-06-01 1.27 1.43 1.25 1.31 15.7M
2022-05-31 1.21 1.33 1.19 1.27 4.4M
2022-05-30 1.17 1.21 1.16 1.20 0.6M
2022-05-27 1.14 1.19 1.14 1.15 0.0M
2022-05-26 1.15 1.15 1.10 1.15 0.1M
2022-05-25 1.17 1.17 1.15 1.15 0.0M
2022-05-24 1.19 1.21 1.15 1.17 0.5M
2022-05-23 1.19 1.19 1.13 1.16 0.2M
2022-05-20 1.12 1.14 1.11 1.13 0.0M
2022-05-19 1.16 1.17 1.12 1.12 0.2M
2022-05-18 1.12 1.18 1.12 1.12 0.0M
2022-05-17 1.13 1.14 1.11 1.14 0.1M
2022-05-13 1.08 1.14 1.08 1.13 0.1M
2022-05-12 1.19 1.19 1.08 1.12 0.3M
2022-05-11 1.13 1.14 1.11 1.14 0.4M
2022-05-10 1.11 1.17 1.11 1.15 0.3M
2022-05-09 1.15 1.15 1.11 1.11 0.1M
2022-05-06 1.13 1.15 1.13 1.13 0.1M
2022-05-05 1.14 1.17 1.14 1.14 0.1M
2022-05-03 1.19 1.19 1.14 1.14 0.1M
2022-04-29 1.18 1.18 1.15 1.16 0.1M
2022-04-28 1.15 1.19 1.15 1.19 0.1M
2022-04-27 1.14 1.24 1.13 1.15 3.0M
2022-04-26 1.16 1.18 1.10 1.14 0.4M
2022-04-25 1.16 1.20 1.15 1.17 0.4M
2022-04-22 1.19 1.21 1.19 1.21 0.0M
2022-04-21 1.22 1.27 1.19 1.22 0.1M
2022-04-20 1.19 1.20 1.17 1.20 1.1M
2022-04-19 1.21 1.23 1.19 1.19 0.4M
2022-04-18 1.17 1.23 1.17 1.19 0.5M
2022-04-12 1.15 1.18 1.15 1.17 0.0M
2022-04-11 1.24 1.24 1.15 1.15 0.7M
2022-04-08 1.25 1.26 1.20 1.20 0.1M
2022-04-07 1.25 1.27 1.20 1.25 0.0M
2022-04-05 1.22 1.22 1.19 1.22 0.0M
2022-04-04 1.19 1.25 1.19 1.21 0.0M
2022-04-01 1.21 1.21 1.19 1.21 0.0M
2022-03-31 1.20 1.24 1.19 1.21 0.6M
2022-03-30 1.19 1.24 1.19 1.24 0.2M
2022-03-29 1.23 1.23 1.22 1.22 0.0M
2022-03-28 1.21 1.28 1.21 1.23 0.0M
2022-03-25 1.18 1.22 1.18 1.21 0.0M
2022-03-24 1.21 1.21 1.18 1.18 0.1M
2022-03-23 1.18 1.22 1.17 1.21 0.5M
2022-03-22 1.21 1.21 1.20 1.21 0.0M
2022-03-21 1.20 1.20 1.20 1.20 0.0M
2022-03-18 1.24 1.24 1.19 1.20 0.3M
2022-03-17 1.23 1.23 1.18 1.20 0.1M
2022-03-16 1.19 1.22 1.17 1.21 0.0M
2022-03-15 1.21 1.22 1.18 1.18 0.0M
2022-03-14 1.22 1.22 1.21 1.21 0.0M
2022-03-11 1.26 1.26 1.21 1.22 0.1M
2022-03-10 1.20 1.28 1.20 1.25 0.0M
2022-03-09 1.16 1.25 1.16 1.22 0.1M
2022-03-08 1.17 1.17 1.13 1.13 0.4M
2022-03-07 1.20 1.24 1.17 1.17 0.3M
2022-03-04 1.24 1.24 1.19 1.19 0.2M
2022-03-03 1.21 1.23 1.19 1.21 0.2M
2022-03-02 1.25 1.25 1.20 1.22 0.1M
2022-03-01 1.20 1.22 1.20 1.20 0.1M
2022-02-28 1.22 1.22 1.18 1.20 0.3M
2022-02-25 1.21 1.24 1.20 1.23 0.1M
2022-02-24 1.23 1.24 1.17 1.21 0.6M
2022-02-23 1.25 1.28 1.23 1.24 0.2M
2022-02-22 1.25 1.26 1.24 1.25 0.2M
2022-02-21 1.25 1.28 1.25 1.26 0.1M
2022-02-18 1.26 1.28 1.24 1.28 0.1M
2022-02-17 1.28 1.28 1.25 1.27 0.3M
2022-02-15 1.23 1.28 1.23 1.27 0.3M
2022-02-14 1.27 1.27 1.23 1.23 0.9M
2022-02-11 1.28 1.30 1.27 1.28 0.1M
2022-02-10 1.32 1.32 1.28 1.28 0.5M
2022-02-09 1.30 1.34 1.30 1.30 1.9M
2022-02-08 1.26 1.32 1.26 1.30 0.9M
2022-02-07 1.28 1.28 1.26 1.27 0.2M
2022-02-04 1.26 1.28 1.25 1.28 0.0M
2022-02-03 1.27 1.28 1.25 1.26 0.5M
2022-02-02 1.24 1.26 1.24 1.25 0.1M
2022-02-01 1.24 1.26 1.24 1.25 0.0M
2022-01-31 1.29 1.29 1.23 1.24 0.1M
2022-01-28 1.22 1.26 1.22 1.23 0.1M
2022-01-27 1.24 1.26 1.22 1.22 0.6M
2022-01-26 1.27 1.36 1.24 1.24 3.4M
2022-01-25 1.28 1.29 1.26 1.28 0.4M
2022-01-24 1.29 1.37 1.29 1.29 1.1M
2022-01-21 1.28 1.30 1.28 1.29 0.4M
2022-01-20 1.30 1.32 1.28 1.28 0.3M
2022-01-19 1.32 1.33 1.30 1.32 0.4M
2022-01-18 1.33 1.36 1.32 1.32 0.4M
2022-01-17 1.31 1.34 1.31 1.32 0.2M
2022-01-14 1.33 1.34 1.30 1.31 0.3M
2022-01-13 1.33 1.34 1.30 1.33 0.6M
2022-01-12 1.33 1.35 1.30 1.31 0.2M
2022-01-11 1.32 1.32 1.29 1.29 0.3M
2022-01-10 1.30 1.33 1.30 1.32 0.0M
2022-01-07 1.33 1.35 1.30 1.30 0.1M
2022-01-06 1.34 1.34 1.31 1.33 0.1M
2022-01-05 1.30 1.36 1.30 1.34 0.6M
2022-01-04 1.30 1.32 1.28 1.31 0.1M