NC Housing

NCH
🏛️ thailand →
0.55
Last Update: 2025-09-30
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 1.69 1.71 1.68 1.70 2.2M
2021-12-29 1.69 1.70 1.66 1.67 2.6M
2021-12-28 1.70 1.72 1.68 1.68 3.2M
2021-12-27 1.74 1.74 1.68 1.69 6.7M
2021-12-24 1.76 1.76 1.73 1.74 2.9M
2021-12-23 1.75 1.77 1.74 1.76 3.7M
2021-12-22 1.78 1.78 1.74 1.74 4.6M
2021-12-21 1.79 1.81 1.73 1.74 8.3M
2021-12-20 1.79 1.81 1.76 1.78 7.6M
2021-12-17 1.93 1.93 1.79 1.79 49.8M
2021-12-16 1.82 1.93 1.80 1.93 45.5M
2021-12-15 1.81 1.83 1.78 1.80 7.0M
2021-12-14 1.81 1.82 1.78 1.80 5.7M
2021-12-13 1.78 1.83 1.78 1.80 5.7M
2021-12-09 1.83 1.87 1.79 1.79 21.1M
2021-12-08 1.78 1.81 1.76 1.81 9.2M
2021-12-07 1.82 1.83 1.74 1.76 14.7M
2021-12-03 1.81 1.86 1.78 1.79 14.6M
2021-12-02 1.77 1.84 1.76 1.80 15.7M
2021-12-01 1.76 1.80 1.73 1.78 17.4M
2021-11-30 1.83 1.92 1.73 1.74 57.2M
2021-11-29 1.80 1.83 1.76 1.80 20.4M
2021-11-26 1.97 2.02 1.80 1.81 64.1M
2021-11-25 2.00 2.02 1.92 1.95 55.5M
2021-11-24 1.76 2.06 1.76 2.00 343.2M
2021-11-23 1.76 1.80 1.75 1.75 9.5M
2021-11-22 1.85 1.88 1.76 1.76 47.1M
2021-11-19 1.72 1.84 1.72 1.83 40.6M
2021-11-18 1.69 1.75 1.69 1.72 7.7M
2021-11-17 1.71 1.74 1.68 1.69 9.6M
2021-11-16 1.73 1.75 1.69 1.70 7.8M
2021-11-15 1.73 1.81 1.73 1.74 41.3M
2021-11-12 1.76 1.77 1.72 1.72 8.3M
2021-11-11 1.69 1.78 1.69 1.74 18.6M
2021-11-10 1.71 1.72 1.65 1.68 11.9M
2021-11-09 1.84 1.85 1.70 1.70 33.4M
2021-11-08 1.83 1.89 1.82 1.83 65.7M
2021-11-05 1.85 1.89 1.81 1.82 40.5M
2021-11-04 1.80 1.87 1.77 1.85 102.0M
2021-11-03 1.57 1.73 1.57 1.72 32.0M
2021-11-02 1.67 1.70 1.57 1.58 15.1M
2021-11-01 1.70 1.70 1.65 1.65 9.8M
2021-10-29 1.75 1.78 1.64 1.69 23.7M
2021-10-28 1.83 1.85 1.72 1.73 23.3M
2021-10-27 1.86 1.95 1.82 1.82 68.0M
2021-10-26 1.87 1.97 1.82 1.84 111.8M
2021-10-25 1.79 1.98 1.78 1.90 209.7M
2021-10-21 1.73 1.91 1.70 1.77 280.3M
2021-10-20 1.51 1.81 1.51 1.80 244.0M
2021-10-19 1.58 1.64 1.50 1.50 25.1M
2021-10-18 1.50 1.60 1.46 1.60 13.5M
2021-10-15 1.46 1.55 1.45 1.48 20.9M
2021-10-14 1.47 1.51 1.44 1.45 6.5M
2021-10-12 1.43 1.47 1.41 1.45 2.3M
2021-10-11 1.42 1.43 1.41 1.41 0.7M
2021-10-08 1.41 1.43 1.39 1.41 2.2M
2021-10-07 1.39 1.40 1.39 1.39 1.1M
2021-10-06 1.38 1.40 1.37 1.39 1.5M
2021-10-05 1.41 1.42 1.37 1.37 2.9M
2021-10-04 1.41 1.44 1.41 1.41 0.7M
2021-10-01 1.43 1.44 1.41 1.41 0.6M
2021-09-30 1.44 1.46 1.41 1.42 1.8M
2021-09-29 1.41 1.45 1.41 1.42 1.6M
2021-09-28 1.44 1.45 1.41 1.41 2.0M
2021-09-27 1.45 1.47 1.44 1.44 2.6M
2021-09-23 1.52 1.52 1.44 1.44 4.8M
2021-09-22 1.46 1.56 1.46 1.50 23.3M
2021-09-21 1.44 1.52 1.41 1.46 15.3M
2021-09-20 1.43 1.45 1.42 1.42 3.0M
2021-09-17 1.44 1.45 1.41 1.43 1.6M
2021-09-16 1.47 1.47 1.43 1.43 3.1M
2021-09-15 1.50 1.50 1.45 1.47 4.0M
2021-09-14 1.47 1.53 1.45 1.49 17.2M
2021-09-13 1.49 1.51 1.45 1.47 6.8M
2021-09-10 1.49 1.49 1.45 1.47 5.6M
2021-09-09 1.43 1.57 1.41 1.50 45.4M
2021-09-08 1.43 1.44 1.40 1.43 1.3M
2021-09-07 1.47 1.47 1.39 1.42 3.6M
2021-09-06 1.44 1.46 1.42 1.44 1.6M
2021-09-03 1.46 1.46 1.43 1.43 1.4M
2021-09-02 1.49 1.51 1.44 1.44 7.8M
2021-09-01 1.42 1.52 1.42 1.48 13.6M
2021-08-31 1.34 1.41 1.34 1.40 4.2M
2021-08-30 1.35 1.35 1.33 1.33 1.2M
2021-08-27 1.36 1.37 1.34 1.34 1.9M
2021-08-26 1.38 1.40 1.36 1.36 3.2M
2021-08-25 1.37 1.42 1.34 1.38 10.0M
2021-08-24 1.35 1.37 1.30 1.37 4.9M
2021-08-23 1.32 1.34 1.29 1.31 4.1M
2021-08-20 1.23 1.30 1.22 1.30 3.5M
2021-08-19 1.19 1.25 1.18 1.22 2.4M
2021-08-18 1.17 1.18 1.16 1.17 0.6M
2021-08-17 1.17 1.18 1.15 1.17 1.1M
2021-08-16 1.18 1.20 1.12 1.17 2.2M
2021-08-13 1.28 1.28 1.20 1.20 2.2M
2021-08-11 1.31 1.32 1.27 1.29 2.1M
2021-08-10 1.29 1.32 1.29 1.31 1.8M
2021-08-09 1.27 1.30 1.27 1.29 0.8M
2021-08-06 1.26 1.30 1.26 1.27 1.1M
2021-08-05 1.30 1.31 1.27 1.28 2.0M
2021-08-04 1.33 1.34 1.27 1.30 1.9M
2021-08-03 1.28 1.34 1.28 1.33 1.6M
2021-08-02 1.29 1.30 1.23 1.30 1.6M
2021-07-30 1.39 1.40 1.30 1.31 3.1M
2021-07-29 1.43 1.45 1.39 1.39 2.3M
2021-07-27 1.43 1.45 1.42 1.43 0.8M
2021-07-23 1.46 1.46 1.43 1.43 0.8M
2021-07-22 1.46 1.49 1.44 1.44 1.3M
2021-07-21 1.46 1.47 1.45 1.45 1.3M
2021-07-20 1.49 1.49 1.44 1.45 2.1M
2021-07-19 1.54 1.54 1.47 1.50 2.1M
2021-07-16 1.54 1.57 1.54 1.56 1.3M
2021-07-15 1.57 1.58 1.54 1.54 1.9M
2021-07-14 1.57 1.60 1.52 1.54 3.9M
2021-07-13 1.46 1.57 1.45 1.54 7.2M
2021-07-12 1.46 1.47 1.42 1.43 3.6M
2021-07-09 1.41 1.48 1.41 1.46 6.5M
2021-07-08 1.64 1.65 1.50 1.51 8.1M
2021-07-07 1.66 1.73 1.65 1.66 15.7M
2021-07-06 1.67 1.70 1.65 1.66 7.4M
2021-07-05 1.67 1.67 1.65 1.66 2.3M
2021-07-02 1.73 1.73 1.67 1.67 4.6M
2021-07-01 1.79 1.79 1.70 1.71 15.5M
2021-06-30 1.67 1.80 1.67 1.74 40.8M
2021-06-29 1.64 1.70 1.64 1.67 3.4M
2021-06-28 1.66 1.67 1.63 1.64 2.1M
2021-06-25 1.69 1.70 1.66 1.66 2.0M
2021-06-24 1.70 1.70 1.65 1.66 2.4M
2021-06-23 1.68 1.74 1.67 1.68 6.7M
2021-06-22 1.68 1.77 1.67 1.67 11.6M
2021-06-21 1.68 1.69 1.62 1.65 2.4M
2021-06-18 1.70 1.71 1.68 1.70 1.7M
2021-06-17 1.70 1.71 1.69 1.69 1.6M
2021-06-16 1.69 1.71 1.69 1.69 3.0M
2021-06-15 1.72 1.72 1.67 1.68 3.3M
2021-06-14 1.70 1.74 1.68 1.70 11.6M
2021-06-11 1.68 1.84 1.68 1.72 54.1M
2021-06-10 1.69 1.71 1.67 1.68 2.7M
2021-06-09 1.68 1.72 1.66 1.69 3.6M
2021-06-08 1.73 1.73 1.66 1.68 5.7M
2021-06-07 1.72 1.76 1.72 1.72 2.7M
2021-06-04 1.70 1.75 1.70 1.71 5.4M
2021-06-02 1.72 1.81 1.69 1.72 32.0M
2021-06-01 1.66 1.75 1.61 1.68 30.5M
2021-05-31 1.60 1.70 1.60 1.69 21.6M
2021-05-28 1.60 1.65 1.58 1.60 11.9M
2021-05-27 1.57 1.64 1.57 1.58 11.0M
2021-05-25 1.57 1.59 1.56 1.57 3.9M
2021-05-24 1.56 1.66 1.55 1.57 19.8M
2021-05-21 1.60 1.62 1.55 1.56 8.8M
2021-05-20 1.66 1.67 1.56 1.61 19.9M
2021-05-19 1.53 1.72 1.50 1.69 95.7M
2021-05-18 1.44 1.55 1.42 1.55 29.2M
2021-05-17 1.50 1.50 1.41 1.46 25.1M
2021-05-14 1.42 1.42 1.30 1.31 5.7M
2021-05-13 1.44 1.49 1.16 1.39 18.2M
2021-05-12 1.45 1.57 1.43 1.48 18.9M
2021-05-11 1.48 1.48 1.43 1.45 4.9M
2021-05-10 1.47 1.50 1.42 1.48 9.4M
2021-05-07 1.47 1.49 1.44 1.47 4.5M
2021-05-06 1.42 1.53 1.42 1.46 16.2M
2021-05-05 1.49 1.50 1.41 1.42 8.6M
2021-04-30 1.53 1.57 1.45 1.46 15.9M
2021-04-29 1.46 1.51 1.42 1.44 19.5M
2021-04-28 1.38 1.51 1.32 1.43 41.2M
2021-04-27 1.23 1.36 1.22 1.28 15.5M
2021-04-26 1.22 1.23 1.19 1.23 2.6M
2021-04-23 1.24 1.24 1.18 1.23 4.8M
2021-04-22 1.09 1.39 1.09 1.21 37.2M
2021-04-21 1.06 1.08 1.05 1.07 1.7M
2021-04-20 1.07 1.07 1.03 1.04 2.0M
2021-04-19 1.03 1.07 1.02 1.06 1.7M
2021-04-16 1.03 1.03 0.99 1.02 2.0M
2021-04-12 1.06 1.06 1.03 1.03 1.1M
2021-04-09 1.09 1.09 1.06 1.06 0.7M
2021-04-08 1.06 1.09 1.06 1.08 0.7M
2021-04-07 1.11 1.11 1.06 1.08 3.0M
2021-04-05 1.12 1.13 1.11 1.11 1.6M
2021-04-02 1.11 1.13 1.10 1.11 4.5M
2021-04-01 1.08 1.12 1.08 1.09 2.7M
2021-03-31 1.11 1.12 1.07 1.08 2.9M
2021-03-30 1.11 1.13 1.07 1.10 2.7M
2021-03-29 1.12 1.18 1.08 1.10 5.7M
2021-03-26 1.06 1.12 1.06 1.11 6.5M
2021-03-25 1.11 1.11 1.06 1.06 3.6M
2021-03-24 1.05 1.13 1.05 1.09 9.9M
2021-03-23 1.05 1.07 1.05 1.06 2.6M
2021-03-22 1.08 1.08 1.05 1.05 1.7M
2021-03-19 1.05 1.07 1.03 1.07 3.2M
2021-03-18 1.00 1.14 0.97 1.05 30.9M
2021-03-17 0.99 1.00 0.99 1.00 0.4M
2021-03-16 1.02 1.02 0.98 0.99 0.6M
2021-03-15 0.97 1.02 0.97 1.00 1.5M
2021-03-12 0.99 1.01 0.98 0.98 0.7M
2021-03-11 1.05 1.05 1.02 1.02 0.8M
2021-03-10 1.07 1.07 1.01 1.03 3.5M
2021-03-09 1.07 1.08 1.03 1.05 2.8M
2021-03-08 0.99 1.10 0.98 1.07 7.9M
2021-03-05 0.98 0.99 0.97 0.98 0.5M
2021-03-04 0.98 0.98 0.93 0.98 1.4M
2021-03-03 1.01 1.01 0.94 0.98 1.3M
2021-03-02 1.03 1.05 0.98 0.98 2.0M
2021-03-01 1.06 1.06 0.97 1.03 2.8M
2021-02-25 0.93 1.09 0.90 1.09 12.6M
2021-02-24 0.82 0.84 0.81 0.84 0.2M
2021-02-23 0.80 0.85 0.80 0.85 0.6M
2021-02-22 0.81 0.83 0.81 0.83 0.0M
2021-02-19 0.83 0.84 0.81 0.82 0.2M
2021-02-18 0.84 0.84 0.82 0.83 0.1M
2021-02-17 0.82 0.84 0.81 0.84 0.2M
2021-02-16 0.81 0.82 0.80 0.82 0.0M
2021-02-15 0.83 0.83 0.81 0.82 0.1M
2021-02-11 0.82 0.83 0.80 0.82 0.3M
2021-02-10 0.84 0.84 0.80 0.83 1.2M
2021-02-09 0.84 0.84 0.83 0.84 0.2M
2021-02-08 0.85 0.85 0.82 0.84 0.0M
2021-02-05 0.83 0.84 0.82 0.83 0.0M
2021-02-04 0.85 0.85 0.83 0.83 0.0M
2021-02-03 0.86 0.87 0.82 0.84 0.3M
2021-02-02 0.86 0.86 0.86 0.86 0.0M
2021-02-01 0.85 0.87 0.82 0.87 0.0M
2021-01-29 0.86 0.87 0.86 0.87 0.0M
2021-01-28 0.83 0.85 0.82 0.85 0.0M
2021-01-27 0.83 0.85 0.82 0.85 0.0M
2021-01-26 0.84 0.85 0.82 0.85 0.1M
2021-01-25 0.85 0.85 0.84 0.85 0.0M
2021-01-22 0.85 0.85 0.82 0.85 0.1M
2021-01-21 0.83 0.85 0.83 0.85 0.0M
2021-01-20 0.88 0.89 0.83 0.83 0.3M
2021-01-19 0.88 0.89 0.88 0.88 0.0M
2021-01-18 0.86 0.88 0.86 0.88 0.4M
2021-01-15 0.87 0.87 0.83 0.87 0.2M
2021-01-14 0.82 0.87 0.81 0.87 1.0M
2021-01-13 0.83 0.85 0.82 0.83 0.3M
2021-01-12 0.82 0.83 0.82 0.83 0.0M
2021-01-11 0.82 0.82 0.80 0.82 0.1M
2021-01-08 0.80 0.83 0.80 0.82 0.1M
2021-01-07 0.82 0.83 0.80 0.80 0.1M
2021-01-06 0.81 0.82 0.80 0.82 0.0M
2021-01-05 0.82 0.83 0.81 0.81 0.1M
2021-01-04 0.82 0.82 0.81 0.82 0.0M