SET Technology

THTECH
🏛️ thailand →
396.52
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
2023-12-28 270.43 271.72 266.28 266.70 0.4M
2023-12-27 273.81 273.83 269.93 270.13 0.4M
2023-12-26 274.14 275.07 272.79 273.72 0.4M
2023-12-25 271.52 275.63 271.49 273.97 0.2M
2023-12-22 271.12 271.59 268.96 271.21 0.3M
2023-12-21 266.65 272.52 265.76 270.45 0.4M
2023-12-20 267.31 269.98 265.90 268.45 1.0M
2023-12-19 267.87 270.19 265.53 266.78 0.4M
2023-12-18 257.92 264.54 257.31 261.76 0.4M
2023-12-15 262.04 262.40 257.97 259.29 0.5M
2023-12-14 257.87 262.31 256.36 261.54 0.4M
2023-12-13 256.01 256.47 253.07 253.99 0.5M
2023-12-12 258.47 258.80 255.57 258.19 0.5M
2023-12-08 252.51 257.69 252.42 256.44 0.5M
2023-12-07 252.37 254.11 250.53 250.53 0.3M
2023-12-06 254.34 256.91 252.49 255.09 0.4M
2023-12-04 252.42 254.28 250.73 252.56 0.5M
2023-12-01 254.63 254.69 250.97 252.87 0.5M
2023-11-30 252.82 254.65 249.81 252.11 0.9M
2023-11-29 259.34 259.34 251.55 252.98 0.3M
2023-11-28 256.81 259.40 256.23 258.85 0.2M
2023-11-27 255.37 256.62 252.90 255.51 0.2M
2023-11-24 257.90 259.59 255.60 256.49 0.2M
2023-11-23 260.14 260.59 255.79 258.14 0.2M
2023-11-22 261.67 262.29 257.08 258.90 0.1M
2023-11-21 262.01 263.06 260.47 262.25 0.2M
2023-11-20 257.10 259.94 256.36 259.68 0.2M
2023-11-17 256.85 260.36 256.23 258.44 0.3M
2023-11-16 262.24 262.30 258.05 260.03 0.5M
2023-11-15 258.13 262.71 257.88 262.09 0.5M
2023-11-14 256.83 257.40 251.45 253.67 0.5M
2023-11-13 255.13 257.63 253.07 256.51 0.5M
2023-11-10 258.56 259.16 252.82 253.29 0.3M
2023-11-09 262.77 263.26 258.13 262.04 0.2M
2023-11-08 264.67 265.34 260.94 262.82 0.4M
2023-11-07 263.34 265.97 262.81 263.50 0.1M
2023-11-06 265.74 268.01 264.30 264.67 0.2M
2023-11-03 264.34 265.11 261.75 262.22 0.2M
2023-11-02 257.84 263.40 256.83 261.93 0.2M
2023-11-01 254.19 257.27 253.41 254.21 0.2M
2023-10-31 259.45 259.59 253.41 254.55 0.3M
2023-10-30 252.20 260.88 252.20 259.59 0.2M
2023-10-27 249.54 253.32 246.41 252.35 0.2M
2023-10-26 256.80 257.53 245.28 245.51 0.2M
2023-10-25 260.89 264.09 259.06 259.41 0.2M
2023-10-24 262.18 262.43 256.34 257.79 0.2M
2023-10-20 267.51 268.24 260.92 261.01 0.5M
2023-10-19 267.88 269.79 266.26 268.92 0.1M
2023-10-18 267.27 271.29 266.98 269.96 0.2M
2023-10-17 268.46 270.03 264.98 268.25 0.3M
2023-10-16 269.25 270.02 263.62 267.31 0.3M
2023-10-12 274.26 274.48 271.67 272.57 0.2M
2023-10-11 269.91 274.33 268.07 274.29 0.3M
2023-10-10 267.14 269.16 265.38 268.58 0.2M
2023-10-09 263.66 265.51 257.82 262.95 0.2M
2023-10-06 274.81 274.82 264.95 265.98 0.2M
2023-10-05 273.26 274.83 270.51 273.19 0.2M
2023-10-04 271.61 273.92 268.58 271.66 0.4M
2023-10-03 274.76 275.54 271.41 273.19 0.4M
2023-10-02 271.92 280.47 271.02 277.20 0.2M
2023-09-29 287.27 288.48 271.19 272.11 0.5M
2023-09-28 297.16 300.71 295.04 296.98 0.3M
2023-09-27 298.17 298.63 295.38 297.37 0.3M
2023-09-26 300.29 303.75 297.72 298.10 0.4M
2023-09-25 306.09 306.96 300.94 301.63 0.2M
2023-09-22 301.29 307.24 300.43 306.10 0.2M
2023-09-21 301.49 302.11 298.76 300.41 0.3M
2023-09-20 303.29 304.05 299.17 301.29 0.2M
2023-09-19 302.23 304.24 300.46 303.35 0.3M
2023-09-18 301.03 302.43 296.68 301.87 0.3M
2023-09-15 304.46 304.81 301.53 303.50 0.3M
2023-09-14 299.47 304.15 299.47 303.20 0.3M
2023-09-13 300.99 301.13 297.44 298.50 0.2M
2023-09-12 298.74 304.54 298.03 301.95 0.2M
2023-09-11 299.48 300.75 296.70 297.16 0.3M
2023-09-08 299.17 300.38 297.62 297.62 0.2M
2023-09-07 298.31 300.70 296.49 298.66 0.2M
2023-09-06 300.32 301.42 297.56 298.71 0.3M
2023-09-05 299.63 301.35 297.58 300.50 0.4M
2023-09-04 302.70 303.63 298.55 299.60 0.3M
2023-09-01 301.98 306.54 301.68 302.57 0.4M
2023-08-31 303.27 304.38 299.15 302.04 0.5M
2023-08-30 303.89 305.74 302.56 303.56 0.3M
2023-08-29 301.23 302.90 299.10 300.48 0.4M
2023-08-28 301.55 303.80 298.17 299.35 0.3M
2023-08-25 301.82 302.43 297.17 300.80 0.3M
2023-08-24 297.66 306.05 297.54 304.02 0.4M
2023-08-23 298.28 299.42 293.73 294.23 0.4M
2023-08-22 295.05 298.07 292.10 297.19 0.4M
2023-08-21 291.46 293.14 287.15 291.26 0.3M
2023-08-18 293.39 294.70 288.77 289.45 0.3M
2023-08-17 292.70 297.60 290.71 296.36 0.4M
2023-08-16 291.65 295.53 290.88 294.40 0.4M
2023-08-15 297.39 298.20 291.75 292.44 0.2M
2023-08-11 295.44 298.77 292.80 295.85 0.4M
2023-08-10 298.61 299.85 290.66 295.21 0.2M
2023-08-09 304.15 306.01 295.16 298.41 0.3M
2023-08-08 306.73 309.52 302.67 302.67 0.2M
2023-08-07 304.96 307.75 302.81 306.06 0.2M
2023-08-04 303.83 307.26 303.83 304.16 0.2M
2023-08-03 307.94 309.41 302.77 303.55 0.3M
2023-08-02 304.50 311.77 303.65 308.97 0.3M
2023-07-31 303.22 313.98 303.22 307.90 0.3M
2023-07-27 299.23 303.73 296.43 301.36 0.4M
2023-07-26 299.45 300.68 296.17 298.42 0.2M
2023-07-25 299.35 301.04 296.50 298.55 0.2M
2023-07-24 295.97 300.75 295.07 298.10 0.2M
2023-07-21 294.21 296.34 290.95 294.73 0.2M
2023-07-20 295.38 298.40 292.83 293.75 0.2M
2023-07-19 298.53 299.91 294.05 295.56 0.2M
2023-07-18 292.21 299.17 292.21 298.54 0.3M
2023-07-17 292.96 294.36 291.02 293.19 0.3M
2023-07-14 285.58 291.90 285.56 291.10 0.3M
2023-07-13 283.05 286.50 282.35 285.76 0.2M
2023-07-12 285.63 287.01 280.97 281.40 0.2M
2023-07-11 288.01 290.06 283.15 284.55 0.1M
2023-07-10 281.29 284.61 276.65 283.48 0.1M
2023-07-07 275.27 281.32 273.40 280.80 0.2M
2023-07-06 278.30 279.92 276.15 277.26 0.3M
2023-07-05 275.73 281.49 275.31 279.87 0.2M
2023-07-04 273.49 278.97 272.74 277.96 0.2M
2023-07-03 275.36 277.35 273.22 275.48 0.2M
2023-06-30 271.43 275.10 269.03 274.12 0.4M
2023-06-29 271.87 275.99 268.02 270.83 0.3M
2023-06-28 276.43 277.39 271.45 272.27 0.3M
2023-06-27 274.87 278.72 273.25 274.81 0.2M
2023-06-26 278.81 279.46 272.32 273.10 0.4M
2023-06-23 276.60 280.07 275.21 279.24 0.3M
2023-06-22 282.95 283.04 276.37 277.98 0.6M
2023-06-21 280.45 283.41 277.39 281.32 0.3M
2023-06-20 287.77 291.70 276.74 283.15 0.3M
2023-06-19 301.53 312.00 300.52 309.02 0.3M
2023-06-16 304.71 307.26 297.59 302.03 0.3M
2023-06-15 292.48 304.93 291.39 302.57 0.3M
2023-06-14 292.99 294.13 289.81 291.85 0.2M
2023-06-13 289.50 292.95 289.16 291.87 0.2M
2023-06-12 286.85 290.07 286.85 288.44 0.2M
2023-06-09 291.95 292.91 287.60 288.18 0.3M
2023-06-08 288.60 294.10 286.27 294.04 0.3M
2023-06-07 289.74 290.87 287.38 288.76 0.5M
2023-06-06 287.53 290.58 286.31 288.21 0.2M
2023-06-05 285.30 287.16 284.12 285.39 0.3M
2023-06-02 285.30 287.16 284.12 285.39 0.3M
2023-06-01 286.74 288.84 283.37 283.37 0.2M
2023-05-31 280.58 286.78 279.03 286.78 0.6M
2023-05-30 284.34 284.80 281.83 283.10 0.2M
2023-05-29 280.41 283.68 280.08 282.84 0.3M
2023-05-26 278.72 281.04 276.92 277.75 0.3M
2023-05-25 274.28 281.32 274.21 278.96 0.4M
2023-05-24 268.70 272.89 268.46 271.16 0.2M
2023-05-23 276.50 276.77 267.72 271.09 0.3M
2023-05-22 267.48 277.88 264.65 277.10 0.4M
2023-05-19 270.82 271.63 268.14 269.74 0.4M
2023-05-18 264.59 273.82 264.33 269.68 0.4M
2023-05-17 264.93 267.10 260.50 262.96 0.3M
2023-05-16 263.33 265.70 262.60 263.35 0.3M
2023-05-15 268.14 268.14 262.52 263.97 0.7M
2023-05-12 265.10 266.58 261.29 265.60 0.6M
2023-05-11 270.65 270.92 265.49 266.02 0.4M
2023-05-10 269.52 270.40 265.99 269.26 0.3M
2023-05-09 270.89 272.02 266.73 269.75 0.2M
2023-05-08 264.91 271.25 263.20 271.25 0.3M
2023-05-03 260.32 263.25 256.69 262.93 0.2M
2023-05-02 259.49 263.69 257.66 262.74 0.2M
2023-04-28 261.17 268.12 255.10 258.09 0.3M
2023-04-27 274.48 274.83 259.86 260.81 0.2M
2023-04-26 278.91 279.55 271.92 278.59 0.2M
2023-04-25 279.95 280.44 275.01 275.15 0.3M
2023-04-24 278.23 282.72 277.99 279.49 0.2M
2023-04-21 287.51 288.71 274.30 278.68 0.2M
2023-04-20 289.79 290.58 287.47 288.28 0.2M
2023-04-19 289.56 292.13 286.22 290.99 0.3M
2023-04-18 292.68 293.61 290.01 290.89 0.2M
2023-04-17 290.27 294.35 289.72 292.96 0.2M
2023-04-12 291.79 292.53 284.75 289.96 0.2M
2023-04-11 293.76 294.64 290.79 292.76 0.2M
2023-04-10 284.18 293.09 282.41 292.59 0.2M
2023-04-07 280.44 287.22 277.94 285.14 0.2M
2023-04-05 292.68 293.46 278.58 280.15 0.3M
2023-04-04 293.73 296.98 291.48 292.98 0.2M
2023-04-03 308.60 310.34 293.23 294.59 0.2M
2023-03-31 310.14 317.30 307.62 315.85 0.2M
2023-03-30 300.21 311.38 298.11 309.81 0.4M
2023-03-29 298.17 300.45 297.37 300.37 0.3M
2023-03-28 298.75 299.10 295.95 297.61 0.3M
2023-03-27 299.38 299.54 296.52 297.96 0.3M
2023-03-24 298.44 300.35 297.90 298.64 0.3M
2023-03-23 297.38 298.65 295.66 297.78 1.0M
2023-03-22 298.94 299.28 296.24 297.79 0.3M
2023-03-21 295.26 298.46 293.83 297.87 0.3M
2023-03-20 294.42 297.05 290.45 292.52 0.3M
2023-03-17 293.42 297.62 291.92 294.27 0.4M
2023-03-16 288.68 292.09 286.01 290.97 0.4M
2023-03-15 285.27 291.57 284.67 290.25 0.4M
2023-03-14 289.79 291.74 280.31 281.57 0.6M
2023-03-13 297.58 298.51 290.13 290.43 0.6M
2023-03-10 297.59 299.93 296.59 297.81 0.5M
2023-03-09 297.92 301.63 296.63 299.02 0.3M
2023-03-08 295.91 298.00 295.23 297.46 0.3M
2023-03-07 297.08 300.94 296.62 298.57 1.1M
2023-03-03 299.41 299.70 291.35 295.50 1.1M
2023-03-02 296.30 301.00 295.03 298.79 0.3M
2023-03-01 290.58 298.99 289.34 297.94 0.3M
2023-02-28 292.82 294.20 289.07 289.11 0.3M
2023-02-27 292.32 294.36 290.87 291.68 0.3M
2023-02-24 299.49 299.59 292.39 293.28 0.2M
2023-02-23 299.45 300.18 297.32 299.28 0.2M
2023-02-22 300.06 302.52 299.00 300.22 0.2M
2023-02-21 299.79 302.43 299.11 301.96 0.2M
2023-02-20 299.42 300.09 297.71 299.63 0.2M
2023-02-17 301.41 302.89 296.28 297.86 0.4M
2023-02-16 295.51 302.94 295.46 301.95 0.4M
2023-02-15 289.63 293.65 289.17 291.00 6.2M
2023-02-14 294.81 296.57 288.26 288.96 0.4M
2023-02-13 291.19 293.87 289.65 293.21 0.3M
2023-02-10 292.18 294.46 288.68 290.91 0.4M
2023-02-09 291.65 292.98 288.74 291.98 0.5M
2023-02-08 299.38 299.67 291.32 291.65 0.8M
2023-02-07 298.68 303.06 298.06 299.07 0.6M
2023-02-06 298.12 299.59 295.74 296.85 1.2M
2023-02-03 294.62 298.50 293.16 298.33 0.7M
2023-02-02 292.83 297.86 292.27 293.33 0.4M
2023-02-01 290.51 291.98 289.68 290.96 0.3M
2023-01-31 289.69 291.64 288.20 289.13 0.5M
2023-01-30 287.97 289.60 287.28 288.94 0.3M
2023-01-27 287.72 287.94 286.28 286.83 0.2M
2023-01-26 290.25 290.50 285.77 286.31 0.3M
2023-01-25 289.47 290.86 287.97 289.41 0.3M
2023-01-24 291.18 294.94 287.67 287.79 0.4M
2023-01-23 285.42 290.00 284.93 288.94 0.4M
2023-01-20 286.70 286.94 283.39 284.30 0.2M
2023-01-19 284.14 286.54 283.88 285.81 0.2M
2023-01-18 283.87 288.94 283.51 285.97 0.4M
2023-01-17 283.76 284.47 282.23 283.18 0.2M
2023-01-16 282.97 285.89 281.33 283.95 0.4M
2023-01-13 287.97 288.89 279.75 281.16 0.6M
2023-01-12 283.74 286.90 281.81 286.46 0.4M
2023-01-11 284.08 284.87 281.82 282.65 0.3M
2023-01-10 284.02 285.78 281.58 282.11 0.3M
2023-01-09 280.66 285.24 280.38 283.21 0.3M
2023-01-06 274.74 279.03 274.23 277.41 0.6M
2023-01-05 286.46 286.56 274.51 275.19 0.4M
2023-01-04 289.90 297.34 284.98 287.97 0.3M
2023-01-03 279.14 291.23 278.51 289.92 0.5M