Ichitan Group

ICHI
🏛️ thailand →
13.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 15.60 15.70 15.30 15.70 7.1M
2023-12-27 15.40 15.80 15.10 15.60 19.2M
2023-12-26 15.10 15.40 14.80 15.30 8.6M
2023-12-25 15.10 15.20 15.00 15.20 4.0M
2023-12-22 14.90 15.20 14.80 15.10 11.1M
2023-12-21 14.70 14.90 14.60 14.80 5.6M
2023-12-20 14.90 14.90 14.60 14.60 5.7M
2023-12-19 14.90 15.00 14.70 14.90 5.6M
2023-12-18 15.10 15.20 14.90 14.90 6.2M
2023-12-15 14.80 15.20 14.70 15.20 8.2M
2023-12-14 14.40 14.80 14.30 14.70 4.7M
2023-12-13 14.30 14.50 14.20 14.40 5.9M
2023-12-12 14.60 14.60 14.20 14.30 4.6M
2023-12-08 14.80 15.00 14.40 14.40 5.0M
2023-12-07 14.70 14.90 14.60 14.80 3.2M
2023-12-06 14.20 14.90 14.20 14.80 12.6M
2023-12-04 14.70 14.70 13.90 14.10 14.2M
2023-12-01 14.40 14.90 14.30 14.90 5.1M
2023-11-30 14.80 14.90 14.30 14.30 6.9M
2023-11-29 14.80 15.10 14.70 14.80 5.8M
2023-11-28 14.50 14.90 14.40 14.70 3.8M
2023-11-27 14.60 14.60 14.20 14.40 8.3M
2023-11-24 14.80 14.90 14.50 14.70 4.9M
2023-11-23 15.10 15.10 14.70 14.80 4.4M
2023-11-22 15.20 15.20 15.00 15.10 4.7M
2023-11-21 14.90 15.20 14.80 15.20 9.1M
2023-11-20 15.10 15.40 14.90 15.30 11.7M
2023-11-17 14.70 15.30 14.60 15.00 10.8M
2023-11-16 15.00 15.10 14.60 14.70 15.2M
2023-11-15 15.00 15.60 14.90 15.00 17.1M
2023-11-14 15.20 15.20 14.20 14.80 23.0M
2023-11-13 15.50 15.60 14.90 15.00 11.5M
2023-11-10 15.90 16.10 15.40 15.40 15.4M
2023-11-09 16.30 16.30 15.60 16.00 40.5M
2023-11-08 15.40 15.60 15.20 15.60 4.8M
2023-11-07 14.90 15.50 14.70 15.30 9.5M
2023-11-06 15.00 15.20 14.60 14.80 9.9M
2023-11-03 15.70 15.80 15.00 15.10 14.5M
2023-11-02 15.50 15.90 15.40 15.80 6.6M
2023-11-01 15.40 15.60 15.20 15.30 5.4M
2023-10-31 15.20 15.40 14.90 15.30 4.8M
2023-10-30 15.00 15.30 14.90 15.30 3.4M
2023-10-27 15.00 15.30 14.60 15.20 5.8M
2023-10-26 15.60 15.60 14.80 14.80 12.3M
2023-10-25 16.10 16.20 15.60 15.70 4.1M
2023-10-24 15.50 16.20 15.40 16.00 7.7M
2023-10-20 16.10 16.20 15.70 15.80 7.6M
2023-10-19 16.20 16.50 16.00 16.20 5.4M
2023-10-18 16.60 16.70 16.00 16.40 13.5M
2023-10-17 16.70 16.80 16.50 16.60 2.9M
2023-10-16 16.60 16.70 16.10 16.60 13.2M
2023-10-12 16.70 17.10 16.40 16.70 13.3M
2023-10-11 16.10 16.80 16.10 16.60 15.1M
2023-10-10 17.50 17.60 15.60 16.00 43.7M
2023-10-09 16.80 17.40 16.50 17.40 12.1M
2023-10-06 17.20 17.40 16.60 16.80 18.1M
2023-10-05 16.60 17.40 16.50 17.20 12.3M
2023-10-04 16.30 16.80 16.10 16.60 9.6M
2023-10-03 16.50 16.70 16.30 16.50 8.1M
2023-10-02 16.90 17.00 16.40 16.60 8.8M
2023-09-29 17.00 17.00 16.30 16.80 10.9M
2023-09-28 17.20 17.20 16.80 16.80 4.8M
2023-09-27 16.80 17.20 16.40 17.10 7.5M
2023-09-26 16.60 17.10 16.50 16.80 12.1M
2023-09-25 16.50 16.70 16.30 16.60 7.1M
2023-09-22 16.30 16.70 16.10 16.50 9.4M
2023-09-21 15.90 16.60 15.90 16.30 12.5M
2023-09-20 15.90 16.00 15.50 15.90 10.1M
2023-09-19 16.00 16.10 15.70 15.70 2.6M
2023-09-18 15.70 16.00 15.70 16.00 5.0M
2023-09-15 16.40 16.50 15.70 15.90 12.9M
2023-09-14 16.20 16.40 16.10 16.30 3.5M
2023-09-13 16.30 16.50 16.00 16.10 5.6M
2023-09-12 16.50 16.60 16.20 16.40 5.4M
2023-09-11 16.60 16.90 16.40 16.50 5.1M
2023-09-08 16.60 16.70 16.40 16.60 3.3M
2023-09-07 16.30 16.70 16.20 16.50 6.6M
2023-09-06 16.30 16.30 16.00 16.20 8.2M
2023-09-05 16.20 16.50 16.20 16.30 12.2M
2023-09-04 16.70 16.90 16.00 16.10 14.4M
2023-09-01 17.20 17.30 16.40 16.50 14.9M
2023-08-31 16.90 17.50 16.60 17.30 19.6M
2023-08-30 16.50 17.00 16.50 16.70 6.5M
2023-08-29 16.60 16.70 16.20 16.50 9.6M
2023-08-28 16.80 16.90 16.50 16.70 6.2M
2023-08-25 16.70 16.90 16.40 16.70 7.2M
2023-08-24 16.10 16.90 16.10 16.70 19.5M
2023-08-23 16.20 16.30 15.60 16.10 10.0M
2023-08-22 16.00 16.10 15.80 16.10 9.2M
2023-08-21 16.00 16.10 15.70 15.80 10.5M
2023-08-18 15.80 16.20 15.60 15.80 13.1M
2023-08-17 15.00 15.90 14.90 15.90 22.4M
2023-08-16 14.50 14.90 14.20 14.90 11.8M
2023-08-15 14.70 14.90 14.40 14.50 8.0M
2023-08-11 14.50 15.10 14.50 14.90 17.8M
2023-08-10 14.90 15.00 13.80 14.40 28.3M
2023-08-09 14.50 14.60 14.30 14.60 3.5M
2023-08-08 14.30 14.80 14.20 14.50 8.3M
2023-08-07 14.80 14.80 14.00 14.20 9.6M
2023-08-04 14.50 14.80 14.30 14.80 4.7M
2023-08-03 14.20 14.50 14.10 14.40 4.1M
2023-08-02 14.70 14.80 14.30 14.30 6.8M
2023-07-31 14.70 14.90 14.50 14.70 8.1M
2023-07-27 14.90 15.10 14.60 14.70 12.0M
2023-07-26 14.60 14.90 14.60 14.90 8.3M
2023-07-25 15.00 15.00 14.40 14.70 8.8M
2023-07-24 15.00 15.00 14.70 14.80 5.3M
2023-07-21 14.40 15.00 14.40 15.00 12.7M
2023-07-20 14.70 14.80 14.40 14.40 8.3M
2023-07-19 14.00 14.80 13.80 14.70 15.4M
2023-07-18 13.90 14.10 13.70 13.90 8.6M
2023-07-17 14.00 14.00 13.70 13.90 11.2M
2023-07-14 13.30 13.80 13.30 13.80 8.7M
2023-07-13 13.10 13.40 12.90 13.30 5.5M
2023-07-12 13.40 13.40 13.00 13.00 7.3M
2023-07-11 13.60 13.80 13.30 13.30 3.9M
2023-07-10 13.60 13.70 13.30 13.50 3.7M
2023-07-07 13.30 13.70 13.20 13.60 2.8M
2023-07-06 13.40 13.50 13.20 13.30 5.3M
2023-07-05 13.80 13.80 13.40 13.50 4.5M
2023-07-04 13.80 14.10 13.70 13.80 7.2M
2023-07-03 13.70 14.00 13.50 13.80 7.1M
2023-06-30 13.80 14.00 13.40 13.80 9.5M
2023-06-29 13.30 14.00 13.20 13.80 10.6M
2023-06-28 13.10 13.20 12.80 13.10 7.9M
2023-06-27 13.20 13.20 12.70 12.90 15.0M
2023-06-26 14.10 14.20 13.10 13.20 15.2M
2023-06-23 14.10 14.30 13.90 14.10 4.4M
2023-06-22 14.10 14.40 13.80 14.10 7.1M
2023-06-21 14.50 14.50 14.00 14.10 5.7M
2023-06-20 14.40 14.60 13.90 14.40 8.9M
2023-06-19 14.40 14.60 14.20 14.40 7.0M
2023-06-16 15.00 15.10 14.30 14.40 24.7M
2023-06-15 15.40 15.40 15.00 15.00 4.6M
2023-06-14 15.00 15.30 15.00 15.30 6.7M
2023-06-13 15.30 15.40 14.90 15.00 12.0M
2023-06-12 15.30 15.30 15.00 15.20 6.2M
2023-06-09 15.00 15.40 15.00 15.20 14.0M
2023-06-08 15.20 15.20 14.70 15.00 12.3M
2023-06-07 15.00 15.30 14.90 15.20 16.6M
2023-06-06 14.40 15.00 14.40 15.00 17.8M
2023-06-02 14.70 14.70 14.40 14.40 5.0M
2023-06-01 14.40 14.70 14.40 14.70 6.2M
2023-05-31 14.50 14.80 14.30 14.50 9.5M
2023-05-30 14.60 14.70 14.30 14.40 9.3M
2023-05-29 14.80 14.80 14.40 14.60 10.0M
2023-05-26 14.70 14.80 14.50 14.70 6.0M
2023-05-25 14.50 14.80 14.40 14.70 10.2M
2023-05-24 14.50 14.80 14.50 14.70 22.5M
2023-05-23 14.30 14.50 14.20 14.40 12.4M
2023-05-22 13.80 14.30 13.60 14.30 28.7M
2023-05-19 13.80 13.90 13.70 13.80 13.4M
2023-05-18 13.70 13.90 13.50 13.80 16.4M
2023-05-17 13.50 13.70 13.10 13.50 23.0M
2023-05-16 12.90 13.50 12.80 13.40 16.9M
2023-05-15 12.90 13.10 12.80 12.90 13.9M
2023-05-12 13.00 13.40 12.50 12.50 28.8M
2023-05-11 12.50 13.10 12.50 13.00 29.4M
2023-05-10 11.80 12.10 11.80 12.00 3.5M
2023-05-09 11.90 12.10 11.60 11.90 5.4M
2023-05-08 11.50 12.00 11.50 12.00 7.2M
2023-05-03 11.70 12.10 11.60 12.10 12.5M
2023-05-02 12.50 12.60 11.50 11.80 32.3M
2023-04-28 12.40 12.70 12.40 12.70 7.1M
2023-04-27 12.70 12.70 12.30 12.30 6.2M
2023-04-26 12.60 12.70 12.40 12.70 6.1M
2023-04-25 12.90 13.00 12.50 12.50 11.4M
2023-04-24 12.70 13.10 12.60 12.90 6.9M
2023-04-21 12.80 12.90 12.60 12.70 3.9M
2023-04-20 13.10 13.20 12.60 12.80 7.9M
2023-04-19 13.10 13.40 13.00 13.10 7.2M
2023-04-18 12.80 13.30 12.60 13.20 19.1M
2023-04-17 12.80 12.90 12.70 12.90 3.9M
2023-04-12 12.80 12.80 12.60 12.70 2.6M
2023-04-11 12.60 12.90 12.60 12.80 7.4M
2023-04-10 12.50 12.70 12.50 12.60 7.3M
2023-04-07 12.50 12.60 12.20 12.30 4.4M
2023-04-05 12.70 12.70 12.40 12.40 10.2M
2023-04-04 13.00 13.10 12.60 12.70 8.8M
2023-04-03 13.30 13.30 13.00 13.00 5.2M
2023-03-31 13.20 13.30 13.00 13.30 3.8M
2023-03-30 13.30 13.40 13.10 13.10 2.6M
2023-03-29 13.40 13.40 13.20 13.40 2.3M
2023-03-28 13.20 13.40 13.20 13.40 3.0M
2023-03-27 13.40 13.40 13.10 13.20 2.4M
2023-03-24 13.40 13.60 13.20 13.30 5.3M
2023-03-23 13.00 13.40 13.00 13.30 11.4M
2023-03-22 13.10 13.30 12.90 13.00 6.5M
2023-03-21 12.80 13.10 12.80 13.10 5.6M
2023-03-20 12.90 13.00 12.70 12.70 8.2M
2023-03-17 13.20 13.20 12.90 13.00 5.3M
2023-03-16 13.00 13.30 12.90 13.00 11.6M
2023-03-15 12.80 13.20 12.80 13.20 15.3M
2023-03-14 12.30 12.80 12.30 12.50 17.3M
2023-03-13 12.80 13.00 12.40 12.40 8.6M
2023-03-10 13.00 13.10 12.70 12.90 8.3M
2023-03-09 12.60 13.20 12.50 13.10 20.7M
2023-03-08 12.10 12.80 12.00 12.70 15.7M
2023-03-07 12.50 12.60 12.20 12.20 7.5M
2023-03-03 12.50 12.60 12.30 12.40 3.0M
2023-03-02 12.70 12.70 12.30 12.40 8.2M
2023-03-01 12.80 13.00 12.60 12.60 17.6M
2023-02-28 12.60 12.70 12.50 12.70 14.8M
2023-02-27 12.50 12.50 12.30 12.50 1.3M
2023-02-24 12.30 12.50 12.20 12.40 6.3M
2023-02-23 12.50 12.70 12.40 12.40 7.6M
2023-02-22 12.40 12.50 12.40 12.50 1.0M
2023-02-21 12.40 12.50 12.20 12.50 3.5M
2023-02-20 12.30 12.50 12.20 12.50 3.2M
2023-02-17 12.50 12.50 12.10 12.30 4.5M
2023-02-16 12.00 12.40 12.00 12.40 5.0M
2023-02-15 12.10 12.30 11.70 12.00 6.1M
2023-02-14 12.30 12.40 12.00 12.20 3.3M
2023-02-13 12.40 12.40 12.10 12.20 1.7M
2023-02-10 12.20 12.50 12.10 12.30 2.4M
2023-02-09 12.10 12.40 12.00 12.30 3.0M
2023-02-08 12.50 12.50 12.10 12.10 4.5M
2023-02-07 12.60 12.70 12.40 12.40 3.6M
2023-02-06 12.60 12.70 12.40 12.50 4.5M
2023-02-03 12.40 12.50 12.30 12.50 4.3M
2023-02-02 12.60 12.70 12.30 12.50 8.7M
2023-02-01 12.10 12.70 11.80 12.50 19.5M
2023-01-31 12.20 12.20 11.90 12.10 4.6M
2023-01-30 12.00 12.20 11.80 12.10 7.7M
2023-01-27 11.60 12.00 11.60 11.90 3.9M
2023-01-26 11.60 11.70 11.40 11.60 3.2M
2023-01-25 11.60 11.80 11.50 11.60 2.1M
2023-01-24 11.50 11.70 11.50 11.60 3.9M
2023-01-23 11.50 11.60 11.40 11.40 3.9M
2023-01-20 11.80 11.80 11.50 11.50 1.6M
2023-01-19 11.70 11.90 11.60 11.70 5.0M
2023-01-18 11.60 11.90 11.50 11.70 3.5M
2023-01-17 11.80 11.80 11.50 11.60 3.0M
2023-01-16 12.00 12.00 11.60 11.70 3.9M
2023-01-13 12.00 12.20 11.70 12.00 6.2M
2023-01-12 12.30 12.30 12.00 12.10 2.4M
2023-01-11 12.20 12.40 12.00 12.20 8.5M
2023-01-10 12.10 12.20 11.90 12.10 7.7M
2023-01-09 11.90 12.10 11.70 12.10 10.2M
2023-01-06 11.20 11.80 11.10 11.70 8.5M
2023-01-05 11.20 11.30 11.00 11.30 4.0M
2023-01-04 11.40 11.50 10.90 11.20 9.5M
2023-01-03 11.40 11.50 11.30 11.30 4.2M