Samart Digital

SDC
🏛️ thailand →
0.04
Last Update: 2025-10-08
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 0.51 0.52 0.50 0.51 19.6M
2021-12-29 0.51 0.52 0.50 0.51 18.6M
2021-12-28 0.52 0.52 0.50 0.51 39.4M
2021-12-27 0.53 0.53 0.49 0.52 184.7M
2021-12-24 0.55 0.56 0.54 0.54 22.0M
2021-12-23 0.55 0.56 0.55 0.55 12.2M
2021-12-22 0.56 0.57 0.55 0.55 29.8M
2021-12-21 0.57 0.58 0.55 0.56 35.4M
2021-12-20 0.55 0.60 0.54 0.57 195.3M
2021-12-17 0.55 0.57 0.54 0.55 43.0M
2021-12-16 0.55 0.56 0.53 0.55 128.6M
2021-12-15 0.57 0.58 0.55 0.56 28.4M
2021-12-14 0.57 0.58 0.56 0.58 17.6M
2021-12-13 0.58 0.58 0.56 0.57 37.6M
2021-12-09 0.56 0.59 0.55 0.59 69.6M
2021-12-08 0.55 0.56 0.53 0.56 138.6M
2021-12-07 0.57 0.58 0.55 0.57 16.7M
2021-12-03 0.57 0.57 0.56 0.56 11.7M
2021-12-02 0.56 0.57 0.55 0.57 15.4M
2021-12-01 0.55 0.58 0.55 0.56 29.3M
2021-11-30 0.57 0.58 0.55 0.55 23.7M
2021-11-29 0.58 0.59 0.55 0.57 30.4M
2021-11-26 0.60 0.60 0.57 0.59 79.5M
2021-11-25 0.61 0.61 0.59 0.60 25.0M
2021-11-24 0.61 0.62 0.60 0.61 20.1M
2021-11-23 0.61 0.62 0.60 0.61 17.2M
2021-11-22 0.64 0.64 0.59 0.61 87.7M
2021-11-19 0.66 0.69 0.61 0.64 163.6M
2021-11-18 0.58 0.64 0.57 0.64 124.7M
2021-11-17 0.58 0.59 0.57 0.57 15.2M
2021-11-16 0.58 0.60 0.57 0.59 17.7M
2021-11-15 0.60 0.60 0.57 0.58 37.7M
2021-11-12 0.61 0.62 0.59 0.60 40.9M
2021-11-11 0.58 0.63 0.58 0.62 78.6M
2021-11-10 0.56 0.60 0.56 0.58 39.7M
2021-11-09 0.58 0.59 0.56 0.58 33.8M
2021-11-08 0.64 0.64 0.58 0.59 118.1M
2021-11-05 0.66 0.67 0.64 0.65 8.0M
2021-11-04 0.66 0.67 0.65 0.67 9.3M
2021-11-03 0.63 0.68 0.63 0.66 42.0M
2021-11-02 0.63 0.64 0.62 0.63 26.1M
2021-11-01 0.65 0.68 0.64 0.64 23.2M
2021-10-29 0.66 0.66 0.57 0.65 45.6M
2021-10-28 0.69 0.69 0.66 0.66 58.3M
2021-10-27 0.70 0.71 0.69 0.70 15.3M
2021-10-26 0.70 0.71 0.70 0.70 9.4M
2021-10-25 0.72 0.72 0.69 0.71 53.7M
2021-10-21 0.73 0.73 0.71 0.73 10.3M
2021-10-20 0.73 0.74 0.72 0.73 15.2M
2021-10-19 0.74 0.74 0.72 0.73 20.5M
2021-10-18 0.71 0.75 0.71 0.73 35.8M
2021-10-15 0.74 0.74 0.70 0.71 85.6M
2021-10-14 0.74 0.75 0.73 0.74 22.0M
2021-10-12 0.76 0.77 0.73 0.75 28.0M
2021-10-11 0.78 0.79 0.75 0.75 48.2M
2021-10-08 0.76 0.78 0.74 0.77 98.9M
2021-10-07 0.70 0.78 0.69 0.76 280.2M
2021-10-06 0.69 0.71 0.68 0.69 19.8M
2021-10-05 0.71 0.71 0.68 0.70 21.1M
2021-10-04 0.71 0.72 0.66 0.71 74.0M
2021-10-01 0.71 0.72 0.70 0.70 26.2M
2021-09-30 0.70 0.71 0.69 0.70 32.9M
2021-09-29 0.73 0.75 0.69 0.71 87.7M
2021-09-28 0.74 0.77 0.72 0.74 84.4M
2021-09-27 0.76 0.78 0.74 0.76 42.6M
2021-09-23 0.78 0.79 0.76 0.77 38.0M
2021-09-22 0.74 0.78 0.74 0.77 71.3M
2021-09-21 0.76 0.76 0.71 0.75 49.2M
2021-09-20 0.78 0.79 0.73 0.75 95.9M
2021-09-17 0.79 0.79 0.56 0.75 172.6M
2021-09-16 0.77 0.82 0.77 0.79 191.8M
2021-09-15 0.77 0.78 0.75 0.78 35.9M
2021-09-14 0.77 0.78 0.77 0.77 28.0M
2021-09-13 0.80 0.81 0.76 0.78 94.9M
2021-09-10 0.79 0.82 0.77 0.80 113.4M
2021-09-09 0.80 0.80 0.75 0.78 98.9M
2021-09-08 0.76 0.81 0.76 0.80 90.0M
2021-09-07 0.88 0.88 0.74 0.79 411.0M
2021-09-06 0.79 0.87 0.77 0.87 332.1M
2021-09-03 0.78 0.81 0.74 0.78 65.7M
2021-09-02 0.80 0.81 0.76 0.79 85.7M
2021-09-01 0.74 0.83 0.72 0.81 350.6M
2021-08-31 0.72 0.75 0.71 0.74 50.6M
2021-08-30 0.73 0.74 0.71 0.73 25.8M
2021-08-27 0.73 0.74 0.72 0.73 39.0M
2021-08-26 0.75 0.76 0.71 0.74 76.9M
2021-08-25 0.76 0.77 0.74 0.75 44.0M
2021-08-24 0.75 0.78 0.74 0.76 60.4M
2021-08-23 0.76 0.78 0.74 0.75 59.6M
2021-08-20 0.82 0.86 0.70 0.76 451.4M
2021-08-19 0.83 0.85 0.78 0.82 222.9M
2021-08-18 0.81 0.86 0.77 0.81 222.7M
2021-08-17 0.65 0.81 0.63 0.81 303.9M
2021-08-16 0.71 0.71 0.51 0.63 139.4M
2021-08-13 0.86 0.86 0.68 0.72 184.7M
2021-08-11 0.70 0.94 0.69 0.82 593.8M
2021-08-10 0.71 0.76 0.67 0.76 409.1M
2021-08-09 0.46 0.59 0.44 0.59 181.4M
2021-08-06 0.43 0.46 0.42 0.46 22.4M
2021-08-05 0.43 0.44 0.42 0.42 4.1M
2021-08-04 0.42 0.44 0.42 0.43 3.3M
2021-08-03 0.42 0.43 0.41 0.42 6.6M
2021-08-02 0.43 0.43 0.41 0.42 7.6M
2021-07-30 0.44 0.44 0.38 0.42 29.2M
2021-07-29 0.43 0.44 0.42 0.43 9.4M
2021-07-27 0.42 0.43 0.40 0.43 8.2M
2021-07-23 0.41 0.43 0.41 0.41 13.0M
2021-07-22 0.43 0.44 0.41 0.42 17.9M
2021-07-21 0.39 0.45 0.34 0.41 70.9M
2021-07-20 0.33 0.41 0.31 0.38 44.2M
2021-07-19 0.31 0.32 0.31 0.32 3.2M
2021-07-16 0.33 0.33 0.31 0.33 6.1M
2021-07-15 0.33 0.33 0.32 0.33 4.3M
2021-07-14 0.33 0.33 0.31 0.33 3.3M
2021-07-13 0.35 0.35 0.30 0.33 6.4M
2021-07-12 0.32 0.35 0.32 0.34 1.3M
2021-07-09 0.33 0.34 0.28 0.33 3.0M
2021-07-08 0.35 0.36 0.32 0.33 6.2M
2021-07-07 0.37 0.37 0.35 0.36 0.9M
2021-07-06 0.38 0.38 0.34 0.36 13.0M
2021-07-05 0.40 0.40 0.37 0.38 6.8M
2021-07-02 0.41 0.42 0.39 0.40 2.6M
2021-07-01 0.40 0.42 0.40 0.42 1.6M
2021-06-30 0.42 0.42 0.40 0.40 1.5M
2021-06-29 0.39 0.41 0.39 0.41 2.2M
2021-06-28 0.39 0.41 0.39 0.40 2.7M
2021-06-25 0.43 0.43 0.40 0.41 1.8M
2021-06-24 0.41 0.43 0.40 0.42 2.5M
2021-06-23 0.41 0.46 0.39 0.42 25.3M
2021-06-22 0.42 0.43 0.41 0.41 1.1M
2021-06-21 0.43 0.43 0.41 0.43 3.8M
2021-06-18 0.44 0.44 0.42 0.43 5.0M
2021-06-17 0.44 0.45 0.43 0.44 4.0M
2021-06-16 0.44 0.47 0.39 0.45 59.4M
2021-06-15 0.45 0.48 0.43 0.44 27.5M
2021-06-14 0.47 0.47 0.45 0.45 6.7M
2021-06-11 0.45 0.49 0.44 0.47 22.7M
2021-06-10 0.45 0.47 0.44 0.44 3.2M
2021-06-09 0.47 0.47 0.44 0.45 5.2M
2021-06-08 0.48 0.48 0.45 0.46 12.4M
2021-06-07 0.50 0.51 0.47 0.49 16.7M
2021-06-04 0.41 0.51 0.40 0.49 99.5M
2021-06-02 0.41 0.43 0.40 0.41 11.9M
2021-06-01 0.38 0.42 0.36 0.41 50.0M
2021-05-31 0.36 0.37 0.35 0.37 3.3M
2021-05-28 0.36 0.37 0.35 0.36 5.9M
2021-05-27 0.35 0.36 0.34 0.36 8.8M
2021-05-25 0.34 0.35 0.33 0.34 5.3M
2021-05-24 0.34 0.34 0.33 0.34 2.9M
2021-05-21 0.34 0.35 0.33 0.34 2.6M
2021-05-20 0.36 0.36 0.33 0.35 5.8M
2021-05-19 0.35 0.38 0.34 0.36 13.9M
2021-05-18 0.36 0.37 0.35 0.35 4.1M
2021-05-17 0.31 0.39 0.31 0.36 46.2M
2021-05-14 0.33 0.34 0.32 0.33 1.2M
2021-05-13 0.33 0.35 0.32 0.33 11.0M
2021-05-12 0.33 0.33 0.32 0.33 3.4M
2021-05-11 0.33 0.34 0.32 0.34 8.5M
2021-05-10 0.34 0.37 0.31 0.35 20.6M
2021-05-07 0.35 0.35 0.32 0.34 2.6M
2021-05-06 0.34 0.38 0.29 0.35 18.9M
2021-05-05 0.35 0.35 0.33 0.34 1.8M
2021-04-30 0.35 0.36 0.35 0.35 3.8M
2021-04-29 0.35 0.36 0.34 0.34 7.9M
2021-04-28 0.34 0.37 0.32 0.35 12.7M
2021-04-27 0.35 0.35 0.30 0.35 10.2M
2021-04-26 0.35 0.35 0.33 0.35 3.6M
2021-04-23 0.35 0.38 0.34 0.35 12.6M
2021-04-22 0.37 0.38 0.32 0.35 45.5M
2021-04-21 0.30 0.34 0.29 0.34 20.3M
2021-04-20 0.29 0.30 0.28 0.29 9.1M
2021-04-19 0.26 0.31 0.26 0.28 16.5M
2021-04-16 0.27 0.27 0.26 0.26 0.6M
2021-04-12 0.28 0.28 0.26 0.27 1.5M
2021-04-09 0.28 0.28 0.27 0.27 0.9M
2021-04-08 0.27 0.28 0.27 0.27 3.2M
2021-04-07 0.27 0.28 0.27 0.28 2.7M
2021-04-05 0.30 0.30 0.28 0.28 5.0M
2021-04-02 0.28 0.30 0.27 0.30 5.4M
2021-04-01 0.28 0.29 0.28 0.28 2.0M
2021-03-31 0.28 0.29 0.27 0.28 4.1M
2021-03-30 0.28 0.30 0.28 0.29 6.2M
2021-03-29 0.29 0.29 0.27 0.28 3.7M
2021-03-26 0.29 0.29 0.27 0.29 2.3M
2021-03-25 0.30 0.31 0.27 0.29 6.3M
2021-03-24 0.27 0.32 0.26 0.30 15.8M
2021-03-23 0.26 0.26 0.25 0.26 2.2M
2021-03-22 0.27 0.27 0.25 0.26 4.4M
2021-03-19 0.26 0.27 0.25 0.26 2.7M
2021-03-18 0.29 0.29 0.25 0.27 11.3M
2021-03-17 0.23 0.28 0.22 0.28 17.0M
2021-03-16 0.24 0.24 0.22 0.22 2.5M
2021-03-15 0.23 0.25 0.23 0.24 1.7M
2021-03-12 0.24 0.24 0.23 0.23 0.6M
2021-03-11 0.23 0.24 0.23 0.24 1.0M
2021-03-10 0.23 0.24 0.22 0.24 1.1M
2021-03-09 0.23 0.24 0.22 0.23 0.1M
2021-03-08 0.23 0.24 0.22 0.23 0.8M
2021-03-05 0.22 0.23 0.22 0.22 0.3M
2021-03-04 0.21 0.22 0.20 0.22 2.2M
2021-03-03 0.22 0.23 0.21 0.21 0.6M
2021-03-02 0.23 0.23 0.21 0.22 1.2M
2021-03-01 0.23 0.24 0.22 0.23 1.9M
2021-02-25 0.24 0.25 0.23 0.24 2.2M
2021-02-24 0.28 0.28 0.23 0.25 12.1M
2021-02-23 0.28 0.29 0.27 0.29 1.3M
2021-02-22 0.29 0.29 0.28 0.28 1.5M
2021-02-19 0.30 0.30 0.28 0.28 1.1M
2021-02-18 0.30 0.30 0.29 0.29 0.4M
2021-02-17 0.30 0.30 0.28 0.30 1.1M
2021-02-16 0.29 0.30 0.29 0.29 1.7M
2021-02-15 0.29 0.30 0.28 0.28 2.2M
2021-02-11 0.29 0.30 0.29 0.29 1.1M
2021-02-10 0.30 0.31 0.29 0.29 0.9M
2021-02-09 0.30 0.31 0.29 0.30 1.9M
2021-02-08 0.30 0.31 0.29 0.29 3.6M
2021-02-05 0.30 0.32 0.29 0.29 9.8M
2021-02-04 0.29 0.32 0.29 0.29 16.3M
2021-02-03 0.29 0.30 0.29 0.29 1.7M
2021-02-02 0.30 0.30 0.29 0.29 0.7M
2021-02-01 0.29 0.30 0.28 0.30 4.6M
2021-01-29 0.30 0.30 0.29 0.29 1.2M
2021-01-28 0.29 0.30 0.29 0.30 1.6M
2021-01-27 0.30 0.30 0.29 0.30 1.4M
2021-01-26 0.30 0.31 0.29 0.29 1.0M
2021-01-25 0.30 0.31 0.29 0.30 2.6M
2021-01-22 0.30 0.32 0.29 0.29 6.7M
2021-01-21 0.30 0.31 0.29 0.29 1.7M
2021-01-20 0.29 0.30 0.29 0.29 4.0M
2021-01-19 0.31 0.31 0.29 0.29 6.3M
2021-01-18 0.31 0.32 0.31 0.31 2.4M
2021-01-15 0.31 0.32 0.31 0.31 3.6M
2021-01-14 0.32 0.33 0.31 0.31 4.8M
2021-01-13 0.31 0.33 0.31 0.32 2.9M
2021-01-12 0.32 0.32 0.31 0.31 2.2M
2021-01-11 0.33 0.33 0.31 0.32 3.8M
2021-01-08 0.33 0.34 0.31 0.32 4.9M
2021-01-07 0.32 0.34 0.32 0.32 11.5M
2021-01-06 0.31 0.35 0.31 0.31 32.8M
2021-01-05 0.30 0.30 0.29 0.30 6.9M
2021-01-04 0.31 0.31 0.30 0.30 12.1M