Tong Hua Holding PCL (TH)

TH
🏛️ 태국 →
0.58
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
2023-12-28 1.18 1.24 1.18 1.21 13.0M
2023-12-27 1.20 1.22 1.18 1.18 6.9M
2023-12-26 1.22 1.26 1.17 1.19 23.6M
2023-12-25 1.26 1.29 1.20 1.21 20.4M
2023-12-22 1.18 1.25 1.18 1.24 39.3M
2023-12-21 1.12 1.26 1.11 1.17 51.6M
2023-12-20 1.08 1.13 1.08 1.09 9.6M
2023-12-19 1.09 1.09 1.06 1.07 2.9M
2023-12-18 1.08 1.11 1.05 1.09 5.5M
2023-12-15 1.07 1.10 1.06 1.07 2.8M
2023-12-14 1.04 1.07 1.03 1.06 3.9M
2023-12-13 1.07 1.07 1.01 1.02 4.3M
2023-12-12 1.09 1.11 1.06 1.06 2.5M
2023-12-08 1.10 1.12 1.09 1.09 2.1M
2023-12-07 1.13 1.14 1.09 1.09 5.6M
2023-12-06 1.10 1.15 1.10 1.13 4.6M
2023-12-04 1.11 1.12 1.09 1.10 2.2M
2023-12-01 1.10 1.13 1.09 1.10 2.6M
2023-11-30 1.14 1.14 1.08 1.09 5.0M
2023-11-29 1.20 1.20 1.14 1.14 6.9M
2023-11-28 1.16 1.21 1.15 1.19 6.7M
2023-11-27 1.15 1.16 1.12 1.16 5.9M
2023-11-24 1.29 1.29 1.14 1.14 34.5M
2023-11-23 1.21 1.26 1.19 1.25 41.4M
2023-11-22 1.22 1.22 1.13 1.18 27.2M
2023-11-21 1.20 1.26 1.18 1.24 23.0M
2023-11-20 1.16 1.25 1.11 1.19 18.5M
2023-11-17 1.12 1.18 1.10 1.15 6.1M
2023-11-16 1.13 1.15 1.10 1.12 3.9M
2023-11-15 1.10 1.18 1.10 1.15 9.3M
2023-11-14 1.05 1.09 1.04 1.07 2.9M
2023-11-13 1.06 1.07 1.03 1.04 3.1M
2023-11-10 1.12 1.13 1.05 1.05 4.9M
2023-11-09 1.19 1.19 1.10 1.12 6.1M
2023-11-08 1.16 1.20 1.16 1.18 3.5M
2023-11-07 1.19 1.19 1.14 1.15 3.5M
2023-11-06 1.22 1.22 1.17 1.19 6.3M
2023-11-03 1.17 1.21 1.16 1.19 6.4M
2023-11-02 1.08 1.19 1.08 1.16 13.7M
2023-11-01 1.04 1.08 1.03 1.05 3.7M
2023-10-31 1.05 1.06 1.00 1.03 2.9M
2023-10-30 1.11 1.11 1.01 1.04 5.2M
2023-10-27 1.11 1.12 1.08 1.12 4.5M
2023-10-26 1.14 1.15 1.09 1.09 3.6M
2023-10-25 1.16 1.18 1.14 1.16 3.9M
2023-10-24 1.12 1.16 1.10 1.14 2.8M
2023-10-20 1.18 1.18 1.12 1.12 4.7M
2023-10-19 1.17 1.20 1.15 1.18 3.6M
2023-10-18 1.20 1.21 1.16 1.16 3.4M
2023-10-17 1.20 1.23 1.18 1.20 5.2M
2023-10-16 1.21 1.21 1.16 1.18 4.2M
2023-10-12 1.28 1.29 1.20 1.21 11.0M
2023-10-11 1.20 1.32 1.19 1.27 14.8M
2023-10-10 1.21 1.22 1.16 1.19 6.9M
2023-10-09 1.17 1.22 1.12 1.19 9.6M
2023-10-06 1.21 1.23 1.15 1.17 6.3M
2023-10-05 1.24 1.26 1.20 1.20 7.3M
2023-10-04 1.20 1.25 1.18 1.22 6.1M
2023-10-03 1.22 1.24 1.18 1.21 9.4M
2023-10-02 1.27 1.28 1.21 1.22 7.4M
2023-09-29 1.34 1.35 1.22 1.26 23.5M
2023-09-28 1.45 1.51 1.33 1.33 54.2M
2023-09-27 1.37 1.47 1.34 1.46 13.6M
2023-09-26 1.39 1.42 1.37 1.37 9.2M
2023-09-25 1.42 1.43 1.37 1.38 6.8M
2023-09-22 1.43 1.45 1.40 1.42 9.3M
2023-09-21 1.34 1.47 1.33 1.44 25.3M
2023-09-20 1.40 1.40 1.32 1.34 16.3M
2023-09-19 1.42 1.45 1.39 1.40 11.7M
2023-09-18 1.48 1.48 1.40 1.40 13.3M
2023-09-15 1.51 1.55 1.48 1.48 9.8M
2023-09-14 1.51 1.53 1.47 1.51 8.8M
2023-09-13 1.49 1.58 1.48 1.51 44.6M
2023-09-12 1.51 1.51 1.43 1.47 19.0M
2023-09-11 1.54 1.57 1.42 1.50 32.7M
2023-09-08 1.75 1.75 1.37 1.52 39.0M
2023-09-07 1.77 1.78 1.73 1.74 9.4M
2023-09-06 1.80 1.82 1.77 1.77 12.6M
2023-09-05 1.76 1.83 1.75 1.80 36.9M
2023-09-04 1.75 1.78 1.73 1.76 9.7M
2023-09-01 1.75 1.81 1.73 1.74 25.8M
2023-08-31 1.80 1.81 1.75 1.75 21.1M
2023-08-30 1.77 1.84 1.72 1.81 64.4M
2023-08-29 1.64 1.75 1.62 1.73 48.4M
2023-08-28 1.67 1.68 1.62 1.62 14.5M
2023-08-25 1.68 1.69 1.62 1.66 14.1M
2023-08-24 1.71 1.75 1.67 1.68 25.0M
2023-08-23 1.66 1.74 1.66 1.71 29.5M
2023-08-22 1.63 1.69 1.61 1.66 23.0M
2023-08-21 1.56 1.66 1.56 1.63 57.3M
2023-08-18 1.50 1.60 1.50 1.56 61.9M
2023-08-17 1.44 1.55 1.42 1.51 59.7M
2023-08-16 1.35 1.60 1.35 1.45 144.2M
2023-08-15 1.35 1.38 1.32 1.33 5.7M
2023-08-11 1.37 1.41 1.33 1.34 20.3M
2023-08-10 1.39 1.41 1.35 1.36 20.1M
2023-08-09 1.43 1.49 1.38 1.39 44.0M
2023-08-08 1.41 1.48 1.35 1.39 46.1M
2023-08-07 1.44 1.46 1.30 1.43 78.1M
2023-08-04 1.31 1.49 1.28 1.47 109.7M
2023-08-03 1.31 1.35 1.25 1.30 22.7M
2023-08-02 1.38 1.44 1.26 1.32 112.6M
2023-07-31 1.07 1.40 1.07 1.40 70.7M
2023-07-27 1.08 1.14 1.05 1.07 15.4M
2023-07-26 1.15 1.18 1.03 1.09 57.7M
2023-07-25 0.85 1.10 0.84 1.10 45.1M
2023-07-24 0.89 0.90 0.84 0.84 3.5M
2023-07-21 0.94 0.94 0.87 0.88 9.6M
2023-07-20 0.98 0.99 0.93 0.93 3.4M
2023-07-19 0.97 1.01 0.96 0.98 5.0M
2023-07-18 0.97 0.99 0.96 0.97 1.4M
2023-07-17 0.96 0.98 0.95 0.98 1.6M
2023-07-14 0.94 0.98 0.94 0.95 2.5M
2023-07-13 0.92 0.95 0.90 0.94 2.2M
2023-07-12 0.95 0.97 0.91 0.92 4.0M
2023-07-11 0.98 0.98 0.94 0.95 3.3M
2023-07-10 0.99 0.99 0.96 0.97 1.0M
2023-07-07 0.98 1.00 0.96 0.98 1.8M
2023-07-06 0.98 0.99 0.97 0.97 2.2M
2023-07-05 1.00 1.01 0.97 0.97 2.8M
2023-07-04 1.00 1.02 0.99 1.00 1.2M
2023-07-03 1.02 1.02 0.98 1.00 2.7M
2023-06-30 1.00 1.03 0.99 1.01 3.2M
2023-06-29 0.96 1.00 0.94 1.00 5.1M
2023-06-28 1.01 1.01 0.94 0.95 6.9M
2023-06-27 0.94 1.02 0.93 0.99 4.7M
2023-06-26 1.03 1.04 0.94 0.95 8.0M
2023-06-23 1.07 1.07 1.02 1.03 4.3M
2023-06-22 1.08 1.08 1.04 1.06 4.1M
2023-06-21 1.14 1.15 1.06 1.07 7.9M
2023-06-20 1.16 1.17 1.09 1.14 5.9M
2023-06-19 1.15 1.21 0.93 1.16 35.9M
2023-06-16 1.28 1.29 1.15 1.17 11.7M
2023-06-15 1.38 1.38 1.26 1.26 15.3M
2023-06-14 1.40 1.41 1.36 1.37 3.3M
2023-06-13 1.40 1.43 1.38 1.39 2.6M
2023-06-12 1.41 1.41 1.38 1.39 2.6M
2023-06-09 1.40 1.42 1.37 1.41 5.0M
2023-06-08 1.38 1.40 1.36 1.39 3.3M
2023-06-07 1.37 1.40 1.35 1.38 3.6M
2023-06-06 1.40 1.41 1.34 1.35 5.0M
2023-06-02 1.39 1.40 1.37 1.38 2.4M
2023-06-01 1.46 1.47 1.37 1.38 9.0M
2023-05-31 1.48 1.48 1.45 1.45 3.6M
2023-05-30 1.43 1.50 1.43 1.48 13.9M
2023-05-29 1.40 1.48 1.40 1.43 8.6M
2023-05-26 1.42 1.44 1.38 1.39 4.1M
2023-05-25 1.46 1.50 1.42 1.43 4.7M
2023-05-24 1.43 1.48 1.41 1.46 6.9M
2023-05-23 1.38 1.47 1.37 1.44 12.3M
2023-05-22 1.35 1.39 1.30 1.37 5.3M
2023-05-19 1.41 1.42 1.35 1.36 6.1M
2023-05-18 1.40 1.46 1.39 1.40 7.1M
2023-05-17 1.41 1.42 1.38 1.38 4.5M
2023-05-16 1.43 1.44 1.38 1.40 3.4M
2023-05-15 1.50 1.51 1.40 1.40 3.6M
2023-05-12 1.50 1.52 1.45 1.48 5.0M
2023-05-11 1.56 1.57 1.50 1.51 6.3M
2023-05-10 1.57 1.59 1.53 1.55 19.3M
2023-05-09 1.48 1.56 1.45 1.55 12.2M
2023-05-08 1.47 1.50 1.43 1.47 2.9M
2023-05-03 1.41 1.46 1.36 1.45 7.0M
2023-05-02 1.49 1.51 1.40 1.41 4.2M
2023-04-28 1.45 1.55 1.44 1.47 9.0M
2023-04-27 1.51 1.52 1.40 1.43 9.5M
2023-04-26 1.54 1.58 1.51 1.51 7.9M
2023-04-25 1.77 1.77 1.56 1.56 10.9M
2023-04-24 1.79 1.79 1.75 1.76 2.5M
2023-04-21 1.78 1.79 1.76 1.77 2.7M
2023-04-20 1.79 1.79 1.76 1.77 3.1M
2023-04-19 1.84 1.85 1.78 1.78 8.4M
2023-04-18 1.79 1.87 1.79 1.84 14.5M
2023-04-17 1.78 1.81 1.78 1.79 3.0M
2023-04-12 1.79 1.79 1.76 1.78 2.0M
2023-04-11 1.79 1.81 1.77 1.78 2.3M
2023-04-10 1.77 1.81 1.76 1.79 8.0M
2023-04-07 1.79 1.80 1.76 1.77 4.9M
2023-04-05 1.82 1.86 1.78 1.78 11.7M
2023-04-04 1.84 1.84 1.81 1.82 2.9M
2023-04-03 1.86 1.86 1.81 1.82 6.1M
2023-03-31 1.96 1.97 1.84 1.85 28.2M
2023-03-30 1.85 2.04 1.84 1.95 55.3M
2023-03-29 1.84 1.86 1.83 1.84 6.0M
2023-03-28 1.83 1.86 1.81 1.83 11.0M
2023-03-27 1.83 1.84 1.79 1.82 5.2M
2023-03-24 1.85 1.86 1.81 1.82 4.1M
2023-03-23 1.82 1.86 1.81 1.84 4.3M
2023-03-22 1.87 1.89 1.81 1.82 8.7M
2023-03-21 1.83 1.88 1.81 1.86 12.8M
2023-03-20 1.78 1.83 1.77 1.78 7.4M
2023-03-17 1.81 1.85 1.81 1.83 4.2M
2023-03-16 1.81 1.83 1.75 1.79 9.0M
2023-03-15 1.81 1.88 1.81 1.84 9.1M
2023-03-14 1.88 1.90 1.75 1.76 15.4M
2023-03-13 2.00 2.00 1.88 1.88 10.2M
2023-03-10 2.02 2.06 2.02 2.02 3.8M
2023-03-09 2.10 2.12 2.04 2.04 8.0M
2023-03-08 2.04 2.14 2.02 2.06 13.3M
2023-03-07 2.02 2.08 2.02 2.04 4.5M
2023-03-03 2.06 2.08 2.00 2.02 9.2M
2023-03-02 2.18 2.18 1.99 2.04 28.0M
2023-03-01 1.85 2.28 1.85 2.14 45.2M
2023-02-28 2.06 2.10 1.95 1.96 28.8M
2023-02-27 2.12 2.16 2.04 2.04 13.4M
2023-02-24 2.20 2.20 2.12 2.12 6.2M
2023-02-23 2.22 2.22 2.16 2.18 5.0M
2023-02-22 2.20 2.24 2.18 2.18 4.4M
2023-02-21 2.24 2.24 2.18 2.20 7.5M
2023-02-20 2.12 2.30 2.10 2.24 14.2M
2023-02-17 2.16 2.18 2.06 2.12 9.7M
2023-02-16 2.10 2.18 2.06 2.16 14.6M
2023-02-15 2.36 2.36 2.04 2.08 32.1M
2023-02-14 2.40 2.48 2.26 2.34 12.8M
2023-02-13 2.24 2.42 2.24 2.40 21.5M
2023-02-10 2.52 2.54 2.46 2.48 6.1M
2023-02-09 2.60 2.62 2.38 2.54 31.1M
2023-02-08 2.80 2.82 2.60 2.62 30.8M
2023-02-07 2.82 2.86 2.76 2.82 11.9M
2023-02-06 2.86 2.88 2.80 2.80 15.2M
2023-02-03 2.82 2.90 2.80 2.86 29.2M
2023-02-02 2.74 2.84 2.72 2.82 30.3M
2023-02-01 2.80 2.84 2.66 2.74 45.1M
2023-01-31 2.64 2.86 2.64 2.80 108.6M
2023-01-30 2.66 2.70 2.60 2.62 14.6M
2023-01-27 2.60 2.68 2.58 2.64 15.7M
2023-01-26 2.72 2.76 2.54 2.60 36.1M
2023-01-25 2.66 2.78 2.64 2.70 59.1M
2023-01-24 2.58 2.72 2.52 2.70 102.7M
2023-01-23 2.54 2.56 2.46 2.52 11.6M
2023-01-20 2.44 2.52 2.40 2.50 12.6M
2023-01-19 2.48 2.48 2.40 2.42 8.9M
2023-01-18 2.44 2.52 2.44 2.48 8.7M
2023-01-17 2.48 2.50 2.40 2.44 8.3M
2023-01-16 2.52 2.56 2.48 2.48 6.0M
2023-01-13 2.52 2.56 2.46 2.50 11.4M
2023-01-12 2.52 2.60 2.48 2.52 16.6M
2023-01-11 2.48 2.52 2.42 2.46 14.5M
2023-01-10 2.30 2.74 2.28 2.48 82.7M
2023-01-09 2.26 2.36 2.18 2.34 25.1M
2023-01-06 2.46 2.46 2.18 2.22 30.5M
2023-01-05 2.42 2.48 2.42 2.44 10.5M
2023-01-04 2.48 2.52 2.40 2.42 12.1M
2023-01-03 2.62 2.62 2.46 2.46 20.6M