Matichon

MATI
🏛️ thailand →
3.94
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
2022-12-30 8.50 8.50 8.05 8.05 0.0M
2022-12-29 8.30 8.30 8.30 8.30 0.0M
2022-12-28 8.60 8.60 8.35 8.35 0.0M
2022-12-27 8.25 8.25 8.25 8.25 0.0M
2022-12-23 8.00 8.00 8.00 8.00 0.0M
2022-12-22 8.25 8.30 8.25 8.30 0.0M
2022-12-21 8.20 8.25 8.20 8.25 0.0M
2022-12-20 8.20 8.20 8.20 8.20 0.0M
2022-12-19 8.25 8.25 8.25 8.25 0.0M
2022-12-16 7.90 8.30 7.75 8.30 0.0M
2022-12-13 7.80 8.25 7.80 8.25 0.0M
2022-12-09 8.45 8.45 8.35 8.40 0.0M
2022-12-08 8.20 8.50 8.10 8.10 0.0M
2022-12-07 8.25 8.25 8.20 8.20 0.0M
2022-12-06 8.95 8.95 8.70 8.70 0.0M
2022-12-02 8.05 8.80 8.05 8.80 0.0M
2022-12-01 8.70 8.70 8.70 8.70 0.0M
2022-11-30 8.35 8.35 8.35 8.35 0.0M
2022-11-29 8.05 8.05 8.05 8.05 0.0M
2022-11-28 8.55 8.70 8.50 8.70 0.0M
2022-11-25 8.55 8.55 8.50 8.50 0.0M
2022-11-24 8.30 8.55 8.30 8.50 0.0M
2022-11-23 8.30 8.35 8.30 8.30 0.0M
2022-11-22 8.40 8.40 7.95 8.35 0.0M
2022-11-21 8.25 8.45 8.25 8.45 0.0M
2022-11-17 8.40 8.40 8.40 8.40 0.0M
2022-11-15 8.40 8.40 8.40 8.40 0.0M
2022-11-14 8.15 8.30 8.15 8.30 0.0M
2022-11-11 8.75 8.75 8.75 8.75 0.0M
2022-11-10 8.40 8.40 8.40 8.40 0.0M
2022-11-09 8.55 8.55 8.45 8.45 0.0M
2022-11-08 8.55 8.70 8.55 8.70 0.0M
2022-11-07 8.50 8.80 8.40 8.40 0.0M
2022-11-04 8.80 8.90 8.45 8.45 0.0M
2022-11-02 8.30 8.45 8.30 8.45 0.0M
2022-11-01 8.00 8.75 8.00 8.65 0.0M
2022-10-31 7.25 7.25 7.25 7.25 0.0M
2022-10-28 8.60 8.60 8.55 8.60 0.0M
2022-10-27 8.60 8.60 8.60 8.60 0.0M
2022-10-20 8.80 8.80 8.80 8.80 0.0M
2022-10-19 8.80 8.80 8.80 8.80 0.0M
2022-10-18 8.60 8.60 8.60 8.60 0.5M
2022-10-17 8.60 8.60 8.60 8.60 0.0M
2022-10-12 8.85 8.85 8.40 8.60 0.0M
2022-10-07 8.95 8.95 8.35 8.50 0.0M
2022-10-06 8.95 8.95 8.70 8.90 0.0M
2022-10-03 8.65 8.65 8.65 8.65 0.0M
2022-09-30 8.60 8.85 8.60 8.65 0.0M
2022-09-29 8.95 9.00 8.95 9.00 0.0M
2022-09-27 9.00 9.00 9.00 9.00 0.0M
2022-09-22 9.05 9.05 9.05 9.05 0.0M
2022-09-21 8.95 8.95 8.95 8.95 0.0M
2022-09-19 8.95 8.95 8.95 8.95 0.0M
2022-09-14 8.95 8.95 8.95 8.95 0.0M
2022-09-12 8.90 8.90 8.40 8.75 0.0M
2022-09-08 8.75 8.95 8.75 8.75 0.0M
2022-09-07 8.75 8.75 8.75 8.75 0.0M
2022-09-05 8.75 8.75 8.45 8.70 0.0M
2022-09-02 8.50 8.50 8.50 8.50 0.0M
2022-09-01 8.55 8.75 8.50 8.50 0.0M
2022-08-31 8.85 8.85 8.85 8.85 0.0M
2022-08-30 9.05 9.05 8.95 8.95 0.0M
2022-08-26 9.15 9.15 9.15 9.15 0.0M
2022-08-25 8.90 8.90 8.50 8.50 0.0M
2022-08-24 8.55 8.55 8.55 8.55 0.0M
2022-08-22 8.55 8.80 8.55 8.60 0.0M
2022-08-19 8.40 9.00 8.40 8.55 0.0M
2022-08-17 8.80 8.80 8.30 8.80 0.0M
2022-08-15 8.70 8.70 8.70 8.70 0.0M
2022-08-11 9.10 9.10 9.10 9.10 0.0M
2022-08-10 8.60 9.10 8.60 8.80 0.0M
2022-08-09 9.20 9.20 9.15 9.15 0.0M
2022-08-08 9.15 9.15 9.15 9.15 0.0M
2022-08-05 8.95 9.20 8.95 9.20 0.0M
2022-08-04 9.10 9.25 9.10 9.25 0.0M
2022-08-03 9.10 9.10 9.10 9.10 0.0M
2022-08-02 9.00 9.15 9.00 9.00 0.0M
2022-07-27 9.00 9.00 9.00 9.00 0.0M
2022-07-22 8.70 8.70 8.70 8.70 0.0M
2022-07-20 9.00 9.00 9.00 9.00 0.0M
2022-07-19 8.75 9.00 8.60 9.00 0.0M
2022-07-18 8.85 8.85 8.55 8.60 0.0M
2022-07-15 8.95 9.00 8.75 8.95 0.0M
2022-07-14 8.95 9.10 8.65 9.00 0.0M
2022-07-12 8.85 9.00 8.85 8.95 0.1M
2022-07-11 9.00 9.00 9.00 9.00 0.0M
2022-07-08 8.85 9.00 8.85 8.95 0.0M
2022-07-07 8.85 9.00 8.85 9.00 0.0M
2022-07-06 8.65 9.25 8.55 8.75 0.0M
2022-07-05 8.85 9.10 8.80 8.95 0.1M
2022-07-04 9.10 9.25 9.10 9.25 0.0M
2022-07-01 9.35 9.35 9.05 9.10 0.0M
2022-06-30 9.10 9.50 9.10 9.30 0.0M
2022-06-29 9.25 9.35 9.05 9.30 0.0M
2022-06-28 9.30 9.45 9.00 9.20 0.0M
2022-06-27 9.50 9.50 9.05 9.20 0.0M
2022-06-24 9.05 9.35 8.85 9.35 0.0M
2022-06-23 9.00 9.05 8.90 9.05 0.0M
2022-06-22 9.25 9.45 9.20 9.20 0.0M
2022-06-21 9.45 9.50 9.05 9.40 0.0M
2022-06-20 9.35 9.60 9.30 9.40 0.0M
2022-06-17 8.85 9.40 8.50 9.40 0.1M
2022-06-16 8.90 9.10 8.90 9.10 0.0M
2022-06-15 9.25 9.40 9.00 9.05 0.1M
2022-06-14 9.30 11.70 8.90 9.00 0.8M
2022-06-13 9.40 9.55 8.90 9.05 0.0M
2022-06-10 8.85 10.10 8.85 9.40 0.3M
2022-06-09 8.95 9.05 8.95 9.05 0.0M
2022-06-08 9.05 9.05 9.05 9.05 0.0M
2022-06-07 8.75 8.90 8.75 8.90 0.0M
2022-06-06 9.00 9.00 8.70 8.95 0.0M
2022-06-02 9.10 9.10 8.70 8.95 0.0M
2022-06-01 8.90 8.90 8.65 8.70 0.0M
2022-05-31 8.80 9.00 8.55 8.70 0.0M
2022-05-30 9.05 9.05 8.80 9.05 0.0M
2022-05-27 8.85 8.90 8.65 8.90 0.0M
2022-05-26 8.90 8.90 8.55 8.60 0.0M
2022-05-25 8.95 9.00 8.50 8.80 0.0M
2022-05-24 8.60 8.80 8.60 8.65 0.0M
2022-05-23 8.85 9.20 8.70 9.00 0.0M
2022-05-20 9.35 9.35 8.90 8.90 0.0M
2022-05-19 9.40 9.45 8.75 9.15 0.0M
2022-05-18 8.30 9.55 8.00 9.15 0.1M
2022-05-17 7.80 8.40 7.80 8.00 0.0M
2022-05-13 8.50 8.50 6.10 7.80 0.0M
2022-05-12 8.25 8.30 7.80 7.80 0.0M
2022-05-11 8.45 8.45 8.20 8.20 0.0M
2022-05-10 8.50 8.50 8.15 8.35 0.0M
2022-05-09 8.85 8.85 8.10 8.35 0.0M
2022-05-06 8.30 8.50 8.30 8.50 0.1M
2022-05-05 9.10 9.30 9.00 9.20 0.1M
2022-05-03 9.00 9.10 8.70 9.10 0.0M
2022-04-29 8.90 8.90 8.60 8.60 0.0M
2022-04-28 9.00 9.00 8.70 8.70 0.0M
2022-04-27 8.95 8.95 8.60 8.75 0.0M
2022-04-26 8.60 9.00 8.50 9.00 0.0M
2022-04-25 8.80 9.00 8.50 8.55 0.0M
2022-04-22 9.10 9.10 8.75 9.05 0.0M
2022-04-21 8.90 9.20 8.70 9.00 0.1M
2022-04-20 8.40 9.30 8.40 9.10 0.0M
2022-04-18 8.85 8.85 8.65 8.65 0.0M
2022-04-12 8.65 8.65 8.65 8.65 0.0M
2022-04-11 8.65 8.65 8.60 8.65 0.0M
2022-04-08 8.45 8.90 8.45 8.65 0.0M
2022-04-07 8.65 8.70 8.40 8.70 0.0M
2022-04-05 8.65 8.95 8.65 8.65 0.0M
2022-04-04 8.50 8.80 8.50 8.80 0.0M
2022-04-01 8.90 8.90 8.70 8.70 0.0M
2022-03-31 8.70 9.00 8.65 8.75 0.0M
2022-03-30 8.75 8.80 8.70 8.70 0.0M
2022-03-29 8.95 8.95 8.60 8.65 0.0M
2022-03-28 8.90 11.50 8.90 8.95 0.0M
2022-03-25 8.85 8.85 8.85 8.85 0.0M
2022-03-24 8.90 9.00 8.50 8.80 0.0M
2022-03-22 8.70 9.00 8.50 8.90 0.0M
2022-03-21 9.15 9.15 8.75 9.10 0.0M
2022-03-18 9.00 9.35 8.80 9.20 0.0M
2022-03-17 8.80 9.00 8.80 9.00 0.0M
2022-03-16 9.05 9.05 8.60 8.80 0.0M
2022-03-15 9.05 9.05 9.05 9.05 0.0M
2022-03-14 9.00 9.00 8.95 8.95 0.0M
2022-03-11 9.00 9.00 9.00 9.00 0.0M
2022-03-10 9.05 9.05 8.90 8.90 0.0M
2022-03-09 8.50 9.00 8.50 8.90 0.0M
2022-03-08 8.55 8.95 8.50 8.50 0.0M
2022-03-07 8.55 9.00 8.45 8.45 0.0M
2022-03-04 9.00 9.10 9.00 9.10 0.0M
2022-03-03 9.25 9.25 9.00 9.15 0.0M
2022-03-02 9.00 9.35 8.95 8.95 0.0M
2022-03-01 8.60 9.20 8.60 9.00 0.0M
2022-02-28 9.50 9.50 8.95 8.95 0.1M
2022-02-25 9.45 9.50 9.45 9.50 0.0M
2022-02-24 9.35 9.50 9.05 9.40 0.0M
2022-02-23 9.40 9.50 9.40 9.50 0.0M
2022-02-22 9.35 9.50 9.20 9.30 0.0M
2022-02-21 9.00 9.50 9.00 9.50 0.0M
2022-02-18 9.45 9.50 9.40 9.40 0.1M
2022-02-17 9.05 9.45 9.05 9.45 0.0M
2022-02-15 9.50 9.50 9.50 9.50 0.0M
2022-02-14 9.40 9.45 9.40 9.45 0.0M
2022-02-10 9.50 9.50 9.50 9.50 0.0M
2022-02-09 9.35 9.40 9.35 9.40 0.0M
2022-02-08 9.35 9.40 9.35 9.40 0.0M
2022-02-07 9.35 9.40 9.15 9.40 0.0M
2022-02-04 8.90 9.20 8.90 9.20 0.0M
2022-02-03 9.25 9.25 9.05 9.25 0.0M
2022-02-02 9.25 9.25 9.15 9.15 0.0M
2022-02-01 8.80 9.05 8.80 8.95 0.0M
2022-01-31 9.45 9.45 8.70 8.70 0.0M
2022-01-28 9.40 9.40 9.30 9.30 0.0M
2022-01-27 9.10 9.30 8.90 9.20 0.0M
2022-01-26 9.00 9.25 8.95 9.15 0.0M
2022-01-25 9.25 9.35 9.20 9.30 0.0M
2022-01-24 9.15 9.25 9.15 9.25 0.0M
2022-01-21 9.30 9.30 8.20 9.15 0.0M
2022-01-20 9.75 9.75 9.15 9.60 0.0M
2022-01-19 9.60 9.80 9.40 9.50 0.1M
2022-01-18 9.25 9.65 9.15 9.40 0.2M
2022-01-17 9.25 9.25 9.10 9.25 0.0M
2022-01-14 8.85 9.25 8.85 9.20 0.0M
2022-01-13 9.10 9.30 9.10 9.30 0.0M
2022-01-12 9.05 9.10 9.00 9.05 0.0M
2022-01-11 8.75 9.10 8.75 9.10 0.0M
2022-01-10 9.05 9.15 9.05 9.05 0.0M
2022-01-07 9.10 9.15 9.00 9.10 0.0M
2022-01-06 9.10 9.10 8.80 9.05 0.0M
2022-01-05 8.80 9.15 8.80 8.80 0.0M
2022-01-04 9.05 9.05 8.95 8.95 0.0M