IMPACT Growth RE

IMPACTu
🏛️ thailand →
10.30
Last Update: 2025-09-26
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
2021-12-30 17.60 17.60 17.60 17.60 0.7M
2021-12-29 17.50 17.70 17.50 17.60 1.3M
2021-12-28 17.40 17.70 17.30 17.60 0.5M
2021-12-27 17.60 17.70 17.40 17.40 0.4M
2021-12-24 17.90 17.90 17.60 17.60 0.9M
2021-12-23 17.90 17.90 17.70 17.90 0.3M
2021-12-22 18.00 18.00 17.80 17.90 0.7M
2021-12-21 18.20 18.30 17.80 18.00 1.9M
2021-12-20 18.30 18.40 18.20 18.30 0.0M
2021-12-17 18.50 18.50 18.30 18.50 0.4M
2021-12-16 18.40 18.40 18.00 18.40 1.4M
2021-12-15 18.10 18.50 18.00 18.50 0.1M
2021-12-14 18.30 18.30 18.00 18.10 1.1M
2021-12-13 18.40 18.40 18.20 18.30 0.3M
2021-12-09 18.30 18.50 18.30 18.50 0.0M
2021-12-08 18.40 18.40 18.30 18.40 0.1M
2021-12-07 18.30 18.40 18.20 18.40 0.3M
2021-12-03 18.30 18.40 18.20 18.30 0.1M
2021-12-02 18.60 18.60 18.30 18.30 0.2M
2021-12-01 18.50 18.60 18.20 18.60 0.1M
2021-11-30 18.40 18.60 18.10 18.50 0.3M
2021-11-29 18.40 18.70 18.30 18.50 0.4M
2021-11-26 19.30 19.30 18.80 18.90 0.7M
2021-11-25 19.30 19.30 19.20 19.30 0.1M
2021-11-24 19.20 19.30 19.20 19.30 0.1M
2021-11-23 19.50 19.50 19.20 19.30 0.1M
2021-11-22 19.30 19.50 19.30 19.50 0.1M
2021-11-19 19.30 19.30 19.10 19.30 0.1M
2021-11-18 19.40 19.60 19.30 19.30 0.6M
2021-11-17 19.60 19.60 19.40 19.50 1.6M
2021-11-16 19.90 19.90 19.50 19.70 0.2M
2021-11-15 19.50 19.90 19.50 19.90 0.2M
2021-11-12 19.50 19.60 19.40 19.50 0.1M
2021-11-11 19.50 19.50 19.30 19.40 0.1M
2021-11-10 19.40 19.50 19.40 19.50 0.1M
2021-11-09 19.50 19.50 19.30 19.50 0.4M
2021-11-08 19.70 19.70 19.50 19.60 0.2M
2021-11-05 19.90 19.90 19.60 19.70 0.1M
2021-11-04 19.50 19.60 19.40 19.60 0.3M
2021-11-03 19.50 19.60 19.40 19.50 0.1M
2021-11-02 19.60 19.60 19.40 19.40 0.1M
2021-11-01 19.80 19.90 19.40 19.60 0.1M
2021-10-29 19.60 19.80 19.30 19.80 0.4M
2021-10-28 19.40 19.70 19.40 19.70 0.1M
2021-10-27 19.30 19.40 19.30 19.40 0.1M
2021-10-26 19.40 19.40 19.20 19.30 0.1M
2021-10-25 19.30 19.40 19.10 19.40 0.0M
2021-10-21 19.20 19.50 19.10 19.30 0.3M
2021-10-20 19.20 19.30 19.20 19.30 0.1M
2021-10-19 19.10 19.20 19.10 19.10 0.5M
2021-10-18 19.20 19.30 19.10 19.30 0.1M
2021-10-15 19.60 19.60 19.20 19.20 0.1M
2021-10-14 19.40 19.50 19.10 19.50 0.2M
2021-10-12 18.90 19.60 18.90 19.40 0.4M
2021-10-11 19.00 19.20 18.80 18.80 0.1M
2021-10-08 19.00 19.20 18.80 19.10 0.3M
2021-10-07 18.80 19.00 18.80 18.80 0.3M
2021-10-06 18.80 18.80 18.70 18.70 0.1M
2021-10-05 18.80 18.90 18.70 18.70 0.3M
2021-10-04 18.80 18.80 18.70 18.70 0.1M
2021-10-01 18.80 18.90 18.60 18.70 0.0M
2021-09-30 18.60 18.80 18.40 18.80 0.3M
2021-09-29 18.60 18.60 18.40 18.50 0.2M
2021-09-28 18.60 18.70 18.40 18.50 0.1M
2021-09-27 18.40 18.70 18.30 18.40 0.3M
2021-09-23 18.60 18.60 18.20 18.40 0.6M
2021-09-22 18.60 18.70 18.50 18.60 0.1M
2021-09-21 18.40 18.50 18.30 18.40 0.1M
2021-09-20 18.40 18.60 18.40 18.40 1.0M
2021-09-17 18.50 18.50 18.40 18.50 1.6M
2021-09-16 18.70 18.70 18.50 18.60 0.2M
2021-09-15 18.50 18.60 18.50 18.60 0.0M
2021-09-14 18.50 18.70 18.40 18.60 0.2M
2021-09-13 19.10 19.10 18.50 18.50 0.6M
2021-09-10 19.00 19.10 18.80 19.00 0.7M
2021-09-09 19.00 19.10 18.90 19.10 0.5M
2021-09-08 18.80 19.20 18.80 19.20 0.3M
2021-09-07 18.80 18.90 18.80 18.90 0.3M
2021-09-06 18.90 18.90 18.80 18.80 0.3M
2021-09-03 18.80 18.90 18.80 18.90 0.5M
2021-09-02 19.00 19.00 18.80 18.80 0.1M
2021-09-01 19.00 19.00 18.70 19.00 1.8M
2021-08-31 19.00 19.20 18.80 19.00 0.4M
2021-08-30 19.60 19.60 19.10 19.20 0.2M
2021-08-27 19.30 19.40 19.20 19.30 0.2M
2021-08-26 18.90 19.20 18.80 19.00 0.3M
2021-08-25 18.90 18.90 18.80 18.90 1.0M
2021-08-24 18.60 18.90 18.60 18.80 0.4M
2021-08-23 18.40 18.70 18.40 18.70 1.4M
2021-08-20 18.40 18.40 18.30 18.40 0.1M
2021-08-19 18.40 18.40 18.20 18.30 1.0M
2021-08-18 18.30 18.40 18.20 18.40 0.2M
2021-08-17 18.20 18.30 18.20 18.30 0.0M
2021-08-16 18.20 18.30 18.10 18.20 0.6M
2021-08-13 18.20 18.30 18.10 18.20 0.4M
2021-08-11 18.30 18.30 18.10 18.10 0.2M
2021-08-10 18.20 18.20 18.10 18.20 0.1M
2021-08-09 17.80 18.10 17.80 18.10 0.1M
2021-08-06 18.00 18.00 17.60 18.00 1.4M
2021-08-05 18.10 18.20 18.00 18.10 0.4M
2021-08-04 18.00 18.10 17.80 18.10 0.2M
2021-08-03 18.10 18.30 17.80 18.10 0.8M
2021-08-02 18.30 18.70 18.10 18.10 1.2M
2021-07-30 18.30 18.50 18.00 18.50 0.3M
2021-07-29 18.20 18.50 17.80 18.50 1.0M
2021-07-27 18.20 18.50 18.20 18.20 0.0M
2021-07-23 18.60 18.60 18.00 18.20 0.9M
2021-07-22 18.90 18.90 18.70 18.70 0.4M
2021-07-21 18.60 18.90 18.60 18.90 0.6M
2021-07-20 18.70 18.80 18.70 18.80 0.2M
2021-07-19 19.00 19.10 18.60 19.10 0.7M
2021-07-16 19.30 19.50 19.30 19.50 0.0M
2021-07-15 19.50 19.60 19.30 19.30 0.1M
2021-07-14 19.30 19.50 19.10 19.50 0.2M
2021-07-13 19.40 19.50 19.30 19.30 0.3M
2021-07-12 19.40 19.50 19.30 19.50 0.7M
2021-07-09 19.20 19.40 19.00 19.40 0.6M
2021-07-08 19.10 19.50 18.90 19.30 1.2M
2021-07-07 19.10 19.10 19.00 19.00 0.2M
2021-07-06 19.10 19.20 19.00 19.00 0.4M
2021-07-05 19.00 19.10 19.00 19.10 0.4M
2021-07-02 19.30 19.50 19.00 19.00 1.5M
2021-07-01 19.50 19.50 19.30 19.30 0.2M
2021-06-30 19.40 19.70 19.20 19.70 0.6M
2021-06-29 19.10 19.50 19.10 19.40 0.1M
2021-06-28 19.50 19.50 19.00 19.50 0.6M
2021-06-25 19.90 20.00 19.50 19.50 0.2M
2021-06-24 20.00 20.00 19.70 19.90 0.5M
2021-06-23 20.00 20.00 19.80 20.00 1.1M
2021-06-22 20.10 20.10 20.00 20.00 1.2M
2021-06-21 20.30 20.30 20.00 20.00 0.5M
2021-06-18 20.00 20.40 19.60 20.40 1.6M
2021-06-17 19.90 20.20 19.90 20.00 0.5M
2021-06-16 19.60 20.10 19.50 20.00 1.4M
2021-06-15 19.60 19.70 19.60 19.60 0.2M
2021-06-14 19.60 19.60 19.50 19.50 0.3M
2021-06-11 19.20 19.50 19.20 19.50 0.5M
2021-06-10 19.10 19.10 19.00 19.10 1.0M
2021-06-09 19.00 19.40 19.00 19.00 2.4M
2021-06-08 18.80 18.90 18.70 18.90 0.2M
2021-06-07 18.70 18.80 18.50 18.80 0.2M
2021-06-04 18.70 18.70 18.50 18.70 0.1M
2021-06-02 18.60 18.60 18.50 18.60 0.1M
2021-06-01 18.40 18.50 18.20 18.50 0.1M
2021-05-31 18.50 18.50 18.40 18.40 0.1M
2021-05-28 18.20 18.60 18.20 18.60 0.3M
2021-05-27 18.30 18.30 18.20 18.30 0.0M
2021-05-25 18.30 18.40 18.10 18.10 0.5M
2021-05-24 18.30 18.30 18.10 18.20 0.2M
2021-05-21 18.20 18.30 18.20 18.30 0.1M
2021-05-20 18.40 18.50 18.30 18.40 0.1M
2021-05-19 18.30 18.70 18.20 18.50 0.1M
2021-05-18 18.10 18.30 18.10 18.20 0.1M
2021-05-17 18.30 18.30 18.10 18.10 0.0M
2021-05-14 18.30 18.30 18.10 18.30 0.1M
2021-05-13 18.10 18.20 18.10 18.20 0.4M
2021-05-12 18.20 18.30 18.20 18.30 0.1M
2021-05-11 18.40 18.40 18.20 18.30 0.5M
2021-05-10 18.40 18.40 18.30 18.30 0.4M
2021-05-07 18.50 18.50 18.30 18.40 0.2M
2021-05-06 18.30 18.40 18.30 18.30 0.2M
2021-05-05 18.40 18.50 18.30 18.30 0.2M
2021-04-30 18.60 18.70 18.30 18.30 0.5M
2021-04-29 18.50 18.70 18.50 18.50 0.1M
2021-04-28 18.40 18.70 18.30 18.70 0.2M
2021-04-27 18.50 18.60 18.40 18.50 0.4M
2021-04-26 18.30 18.60 18.20 18.60 0.1M
2021-04-23 18.50 18.60 18.20 18.60 0.6M
2021-04-22 19.00 19.00 18.60 18.70 0.2M
2021-04-21 18.90 19.00 18.50 19.00 0.2M
2021-04-20 18.60 18.90 18.50 18.70 0.3M
2021-04-19 18.40 18.90 18.00 18.90 0.2M
2021-04-16 18.10 18.20 17.80 18.00 0.7M
2021-04-12 18.80 18.80 18.20 18.40 0.7M
2021-04-09 18.90 19.00 18.70 18.80 0.3M
2021-04-08 18.70 18.90 18.50 18.80 0.4M
2021-04-07 19.00 19.00 18.50 18.80 0.8M
2021-04-05 19.30 19.40 19.00 19.00 0.6M
2021-04-02 19.30 19.40 19.30 19.30 0.1M
2021-04-01 19.40 19.60 19.30 19.40 0.4M
2021-03-31 19.30 19.80 19.30 19.40 1.8M
2021-03-30 19.70 19.90 19.40 19.50 1.2M
2021-03-29 19.80 19.90 19.70 19.80 0.5M
2021-03-26 19.90 20.00 19.80 19.90 0.4M
2021-03-25 20.00 20.00 19.70 20.00 0.2M
2021-03-24 19.80 20.00 19.70 20.00 0.3M
2021-03-23 20.20 20.20 19.80 19.80 0.4M
2021-03-22 20.10 20.40 20.10 20.10 0.5M
2021-03-19 20.00 20.20 20.00 20.20 0.6M
2021-03-18 20.00 20.10 19.80 20.00 0.4M
2021-03-17 20.00 20.30 19.90 20.10 1.1M
2021-03-16 20.30 20.30 19.90 20.10 1.3M
2021-03-15 20.00 20.30 19.70 20.30 0.6M
2021-03-12 20.10 20.20 19.70 20.00 1.3M
2021-03-11 20.50 20.60 20.10 20.10 0.7M
2021-03-10 19.80 20.50 19.70 20.50 2.2M
2021-03-09 19.20 19.90 19.10 19.70 2.4M
2021-03-08 18.70 19.10 18.70 19.10 2.9M
2021-03-05 18.30 19.10 18.20 18.70 1.9M
2021-03-04 17.60 18.20 17.60 18.20 0.9M
2021-03-03 17.30 17.60 17.30 17.60 0.3M
2021-03-02 17.30 17.40 17.20 17.30 0.1M
2021-03-01 17.30 17.30 17.00 17.20 0.1M
2021-02-25 17.10 17.30 17.00 17.10 0.4M
2021-02-24 17.40 17.40 17.30 17.40 0.1M
2021-02-23 17.50 17.60 17.40 17.40 0.5M
2021-02-22 17.50 17.60 17.40 17.40 0.3M
2021-02-19 17.50 17.70 17.40 17.50 0.8M
2021-02-18 17.60 17.70 17.50 17.50 0.4M
2021-02-17 17.70 17.70 17.60 17.70 0.2M
2021-02-16 17.70 17.80 17.60 17.60 0.1M
2021-02-15 17.80 17.80 17.60 17.60 0.4M
2021-02-11 17.70 17.80 17.70 17.80 0.3M
2021-02-10 18.00 18.00 17.60 17.70 0.5M
2021-02-09 17.80 17.80 17.60 17.60 0.4M
2021-02-08 17.70 17.80 17.50 17.80 0.2M
2021-02-05 17.70 17.80 17.50 17.70 0.2M
2021-02-04 17.80 17.80 17.50 17.60 0.4M
2021-02-03 17.80 17.90 17.60 17.70 0.6M
2021-02-02 18.00 18.10 17.70 17.90 0.4M
2021-02-01 17.90 18.10 17.80 18.00 0.1M
2021-01-29 18.20 18.20 17.90 17.90 0.4M
2021-01-28 18.50 18.50 18.00 18.00 0.5M
2021-01-27 18.30 18.70 18.30 18.40 0.8M
2021-01-26 17.90 18.30 17.90 18.30 1.0M
2021-01-25 17.70 18.00 17.70 17.80 1.4M
2021-01-22 17.80 17.80 17.50 17.60 0.7M
2021-01-21 17.70 18.00 17.70 17.70 0.3M
2021-01-20 17.80 18.00 17.70 17.80 0.1M
2021-01-19 18.20 18.30 17.70 17.80 1.4M
2021-01-18 18.20 18.40 18.00 18.10 1.3M
2021-01-15 18.30 18.40 18.20 18.20 1.3M
2021-01-14 18.40 18.50 18.20 18.30 0.7M
2021-01-13 18.30 18.50 18.30 18.30 0.9M
2021-01-12 18.40 18.70 18.30 18.30 0.9M
2021-01-11 18.70 18.70 18.40 18.40 0.2M
2021-01-08 18.60 18.60 18.50 18.50 0.9M
2021-01-07 18.30 18.80 18.30 18.50 0.5M
2021-01-06 19.00 19.00 18.50 18.60 0.6M
2021-01-05 19.00 19.00 18.50 18.70 0.7M
2021-01-04 19.00 19.10 18.70 18.90 0.6M