TH Plantations

THPB
🏛️ malaysia →
0.53
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
2024-12-31 0.69 0.69 0.67 0.68 2.1M
2024-12-30 0.68 0.69 0.68 0.69 2.0M
2024-12-27 0.68 0.68 0.67 0.67 0.7M
2024-12-26 0.66 0.68 0.66 0.68 0.8M
2024-12-24 0.67 0.67 0.66 0.66 1.0M
2024-12-23 0.67 0.67 0.65 0.67 1.4M
2024-12-20 0.67 0.68 0.66 0.66 1.0M
2024-12-19 0.67 0.68 0.66 0.68 1.2M
2024-12-18 0.71 0.71 0.68 0.68 3.1M
2024-12-17 0.72 0.72 0.71 0.71 1.6M
2024-12-16 0.73 0.73 0.72 0.72 0.7M
2024-12-13 0.73 0.73 0.72 0.73 0.3M
2024-12-12 0.74 0.74 0.72 0.73 1.3M
2024-12-11 0.75 0.75 0.74 0.75 1.0M
2024-12-10 0.77 0.78 0.75 0.75 1.5M
2024-12-09 0.76 0.79 0.74 0.77 3.4M
2024-12-06 0.79 0.79 0.76 0.77 4.2M
2024-12-05 0.77 0.79 0.76 0.79 5.1M
2024-12-04 0.74 0.76 0.74 0.76 7.4M
2024-12-03 0.72 0.74 0.71 0.74 3.4M
2024-12-02 0.71 0.73 0.71 0.72 3.4M
2024-11-29 0.69 0.72 0.69 0.71 3.5M
2024-11-28 0.67 0.70 0.67 0.69 3.3M
2024-11-27 0.66 0.68 0.64 0.67 2.6M
2024-11-26 0.66 0.66 0.65 0.65 0.8M
2024-11-25 0.64 0.66 0.63 0.65 1.3M
2024-11-22 0.65 0.65 0.63 0.64 1.5M
2024-11-21 0.68 0.68 0.65 0.65 2.6M
2024-11-20 0.69 0.69 0.68 0.69 1.2M
2024-11-19 0.71 0.71 0.69 0.69 1.2M
2024-11-18 0.68 0.70 0.68 0.70 3.3M
2024-11-15 0.67 0.69 0.67 0.68 2.0M
2024-11-14 0.68 0.69 0.67 0.67 2.1M
2024-11-13 0.71 0.72 0.67 0.68 4.0M
2024-11-12 0.71 0.74 0.70 0.71 5.1M
2024-11-11 0.72 0.75 0.71 0.71 8.2M
2024-11-08 0.71 0.73 0.70 0.72 7.1M
2024-11-07 0.68 0.70 0.67 0.70 4.7M
2024-11-06 0.68 0.69 0.67 0.67 3.8M
2024-11-05 0.70 0.70 0.68 0.68 2.8M
2024-11-04 0.67 0.70 0.67 0.70 6.5M
2024-11-01 0.63 0.67 0.62 0.67 4.5M
2024-10-30 0.64 0.65 0.63 0.64 1.2M
2024-10-29 0.62 0.64 0.62 0.64 1.1M
2024-10-28 0.64 0.64 0.62 0.62 1.2M
2024-10-25 0.65 0.67 0.64 0.64 4.4M
2024-10-24 0.63 0.65 0.63 0.64 3.0M
2024-10-23 0.60 0.64 0.60 0.63 6.1M
2024-10-22 0.59 0.60 0.59 0.59 0.5M
2024-10-21 0.59 0.60 0.59 0.59 0.6M
2024-10-18 0.59 0.61 0.59 0.60 1.2M
2024-10-17 0.59 0.60 0.59 0.59 0.4M
2024-10-16 0.59 0.59 0.58 0.59 0.5M
2024-10-15 0.59 0.59 0.59 0.59 0.3M
2024-10-14 0.61 0.61 0.59 0.59 1.0M
2024-10-11 0.60 0.61 0.59 0.61 1.0M
2024-10-10 0.59 0.60 0.59 0.60 0.6M
2024-10-09 0.60 0.60 0.59 0.59 0.9M
2024-10-08 0.61 0.62 0.59 0.60 1.5M
2024-10-07 0.61 0.62 0.59 0.62 1.8M
2024-10-04 0.57 0.61 0.57 0.60 3.3M
2024-10-03 0.57 0.57 0.56 0.57 1.1M
2024-10-02 0.56 0.57 0.55 0.57 2.4M
2024-10-01 0.57 0.58 0.56 0.57 0.7M
2024-09-30 0.58 0.58 0.57 0.57 0.4M
2024-09-27 0.58 0.58 0.57 0.58 0.7M
2024-09-26 0.55 0.58 0.55 0.57 0.8M
2024-09-25 0.58 0.58 0.55 0.55 0.9M
2024-09-24 0.57 0.59 0.57 0.58 0.7M
2024-09-23 0.57 0.57 0.56 0.57 0.2M
2024-09-20 0.56 0.57 0.56 0.57 0.3M
2024-09-19 0.55 0.56 0.55 0.56 0.9M
2024-09-18 0.56 0.56 0.55 0.56 0.4M
2024-09-17 0.56 0.57 0.55 0.56 1.1M
2024-09-13 0.56 0.57 0.56 0.56 0.2M
2024-09-12 0.56 0.57 0.56 0.57 0.1M
2024-09-11 0.57 0.57 0.56 0.56 0.3M
2024-09-10 0.57 0.58 0.56 0.57 0.2M
2024-09-09 0.57 0.57 0.56 0.56 0.6M
2024-09-06 0.58 0.58 0.57 0.57 0.8M
2024-09-05 0.60 0.60 0.58 0.58 1.1M
2024-09-04 0.60 0.60 0.59 0.60 1.0M
2024-09-03 0.60 0.61 0.60 0.60 0.5M
2024-09-02 0.60 0.61 0.60 0.61 0.3M
2024-08-30 0.60 0.61 0.60 0.61 0.7M
2024-08-29 0.60 0.61 0.59 0.59 1.3M
2024-08-28 0.64 0.64 0.59 0.60 2.1M
2024-08-27 0.63 0.64 0.63 0.63 0.2M
2024-08-26 0.64 0.64 0.62 0.63 1.2M
2024-08-23 0.65 0.65 0.62 0.63 1.1M
2024-08-22 0.65 0.65 0.63 0.64 0.4M
2024-08-21 0.63 0.66 0.63 0.64 0.6M
2024-08-20 0.65 0.65 0.63 0.63 0.4M
2024-08-19 0.63 0.65 0.63 0.64 0.8M
2024-08-16 0.61 0.64 0.61 0.62 0.8M
2024-08-15 0.62 0.62 0.60 0.61 0.6M
2024-08-14 0.61 0.63 0.60 0.62 0.9M
2024-08-13 0.63 0.63 0.60 0.61 0.2M
2024-08-12 0.60 0.63 0.60 0.62 0.4M
2024-08-09 0.60 0.62 0.60 0.62 0.5M
2024-08-08 0.60 0.60 0.59 0.59 0.3M
2024-08-07 0.60 0.61 0.59 0.60 0.6M
2024-08-06 0.57 0.60 0.56 0.60 0.6M
2024-08-05 0.62 0.62 0.57 0.57 2.1M
2024-08-02 0.65 0.65 0.63 0.63 1.5M
2024-08-01 0.65 0.66 0.65 0.65 0.3M
2024-07-31 0.66 0.66 0.64 0.65 0.4M
2024-07-30 0.65 0.66 0.65 0.65 0.3M
2024-07-29 0.68 0.68 0.65 0.65 1.1M
2024-07-26 0.66 0.67 0.66 0.67 0.4M
2024-07-25 0.66 0.67 0.65 0.66 0.9M
2024-07-24 0.66 0.66 0.64 0.65 0.4M
2024-07-23 0.65 0.67 0.65 0.66 0.2M
2024-07-22 0.67 0.67 0.64 0.65 0.9M
2024-07-19 0.67 0.68 0.66 0.67 0.9M
2024-07-18 0.66 0.67 0.66 0.67 0.3M
2024-07-17 0.66 0.67 0.66 0.66 0.3M
2024-07-16 0.67 0.67 0.66 0.66 0.4M
2024-07-15 0.66 0.68 0.66 0.66 0.4M
2024-07-12 0.66 0.68 0.66 0.67 0.7M
2024-07-11 0.66 0.67 0.65 0.67 0.4M
2024-07-10 0.65 0.66 0.65 0.65 0.4M
2024-07-09 0.68 0.69 0.64 0.65 2.4M
2024-07-05 0.71 0.71 0.68 0.68 0.8M
2024-07-04 0.69 0.72 0.69 0.70 1.6M
2024-07-03 0.68 0.70 0.67 0.69 1.6M
2024-07-02 0.66 0.68 0.66 0.68 1.7M
2024-07-01 0.64 0.67 0.64 0.66 1.5M
2024-06-28 0.64 0.65 0.64 0.64 0.2M
2024-06-27 0.64 0.64 0.63 0.64 0.6M
2024-06-26 0.63 0.64 0.63 0.64 0.3M
2024-06-25 0.63 0.64 0.63 0.63 0.5M
2024-06-24 0.65 0.65 0.64 0.64 0.2M
2024-06-21 0.64 0.65 0.64 0.65 0.3M
2024-06-20 0.64 0.65 0.63 0.63 0.6M
2024-06-19 0.66 0.66 0.64 0.64 0.6M
2024-06-18 0.67 0.67 0.65 0.66 0.9M
2024-06-14 0.66 0.68 0.66 0.67 3.8M
2024-06-13 0.63 0.64 0.63 0.64 1.1M
2024-06-12 0.65 0.65 0.63 0.63 0.7M
2024-06-11 0.65 0.65 0.64 0.64 0.8M
2024-06-10 0.66 0.66 0.64 0.65 0.9M
2024-06-07 0.62 0.66 0.62 0.65 2.0M
2024-06-06 0.62 0.63 0.61 0.62 1.2M
2024-06-05 0.63 0.63 0.62 0.62 0.6M
2024-06-04 0.63 0.64 0.62 0.63 1.3M
2024-05-31 0.64 0.64 0.63 0.63 0.7M
2024-05-30 0.65 0.65 0.64 0.65 1.4M
2024-05-29 0.66 0.66 0.65 0.65 0.8M
2024-05-28 0.66 0.66 0.65 0.66 0.6M
2024-05-27 0.67 0.67 0.66 0.66 0.6M
2024-05-24 0.67 0.67 0.66 0.67 1.0M
2024-05-23 0.67 0.68 0.67 0.67 0.6M
2024-05-21 0.67 0.68 0.67 0.67 1.2M
2024-05-20 0.68 0.68 0.66 0.67 0.5M
2024-05-17 0.67 0.68 0.66 0.67 0.6M
2024-05-16 0.67 0.68 0.66 0.68 0.7M
2024-05-15 0.67 0.67 0.66 0.67 2.0M
2024-05-14 0.69 0.69 0.67 0.68 1.2M
2024-05-13 0.69 0.70 0.69 0.69 0.9M
2024-05-10 0.67 0.72 0.67 0.70 2.4M
2024-05-09 0.66 0.67 0.66 0.67 0.5M
2024-05-08 0.67 0.67 0.66 0.67 0.7M
2024-05-07 0.66 0.67 0.66 0.67 1.3M
2024-05-06 0.65 0.66 0.64 0.65 0.7M
2024-05-03 0.65 0.65 0.64 0.65 0.6M
2024-05-02 0.65 0.65 0.64 0.65 1.1M
2024-04-30 0.66 0.66 0.65 0.65 0.8M
2024-04-29 0.66 0.67 0.65 0.66 0.7M
2024-04-26 0.66 0.67 0.66 0.66 0.5M
2024-04-25 0.67 0.67 0.66 0.66 0.5M
2024-04-24 0.67 0.68 0.66 0.67 1.0M
2024-04-23 0.66 0.67 0.65 0.67 1.0M
2024-04-22 0.64 0.66 0.63 0.66 1.4M
2024-04-19 0.67 0.67 0.63 0.64 3.4M
2024-04-18 0.68 0.69 0.67 0.67 2.8M
2024-04-17 0.67 0.69 0.66 0.68 2.4M
2024-04-16 0.70 0.70 0.65 0.67 4.8M
2024-04-15 0.73 0.73 0.70 0.71 4.6M
2024-04-12 0.74 0.74 0.73 0.74 2.1M
2024-04-09 0.75 0.75 0.74 0.74 1.9M
2024-04-08 0.73 0.75 0.72 0.75 4.2M
2024-04-05 0.73 0.74 0.71 0.73 5.5M
2024-04-04 0.76 0.76 0.74 0.75 9.7M
2024-04-03 0.73 0.76 0.72 0.75 6.5M
2024-04-02 0.73 0.75 0.72 0.73 3.6M
2024-04-01 0.73 0.74 0.72 0.73 3.8M
2024-03-29 0.74 0.74 0.73 0.73 1.0M
2024-03-27 0.73 0.75 0.73 0.74 2.9M
2024-03-26 0.73 0.76 0.72 0.73 8.6M
2024-03-25 0.72 0.74 0.71 0.73 3.2M
2024-03-22 0.72 0.74 0.72 0.72 2.8M
2024-03-21 0.73 0.74 0.72 0.73 6.4M
2024-03-20 0.73 0.74 0.72 0.73 3.9M
2024-03-19 0.76 0.77 0.72 0.73 6.0M
2024-03-18 0.76 0.78 0.76 0.76 2.9M
2024-03-15 0.76 0.77 0.75 0.76 3.2M
2024-03-14 0.76 0.78 0.75 0.75 6.4M
2024-03-13 0.78 0.79 0.76 0.77 3.7M
2024-03-12 0.77 0.80 0.76 0.78 9.1M
2024-03-11 0.76 0.78 0.74 0.76 4.3M
2024-03-08 0.77 0.79 0.74 0.76 5.6M
2024-03-07 0.75 0.79 0.75 0.77 18.2M
2024-03-06 0.70 0.75 0.69 0.75 10.8M
2024-03-05 0.69 0.71 0.67 0.69 2.6M
2024-03-04 0.73 0.75 0.69 0.69 6.4M
2024-03-01 0.71 0.75 0.70 0.73 8.1M
2024-02-29 0.73 0.73 0.68 0.72 6.1M
2024-02-28 0.75 0.75 0.72 0.72 3.8M
2024-02-27 0.78 0.78 0.74 0.75 4.1M
2024-02-26 0.79 0.81 0.78 0.79 5.8M
2024-02-23 0.82 0.82 0.77 0.78 5.5M
2024-02-22 0.78 0.83 0.78 0.82 11.7M
2024-02-21 0.84 0.85 0.77 0.78 8.4M
2024-02-20 0.84 0.89 0.81 0.84 15.5M
2024-02-19 0.71 0.85 0.70 0.83 27.7M
2024-02-16 0.63 0.73 0.63 0.71 15.4M
2024-02-15 0.62 0.64 0.62 0.63 3.8M
2024-02-14 0.59 0.63 0.58 0.63 7.0M
2024-02-13 0.57 0.58 0.56 0.58 2.2M
2024-02-09 0.56 0.57 0.55 0.57 0.5M
2024-02-08 0.55 0.56 0.55 0.55 0.3M
2024-02-07 0.56 0.57 0.55 0.55 0.6M
2024-02-06 0.55 0.56 0.54 0.56 1.1M
2024-02-05 0.55 0.56 0.54 0.55 0.9M
2024-02-02 0.55 0.56 0.54 0.55 1.3M
2024-01-31 0.56 0.56 0.55 0.55 1.8M
2024-01-30 0.58 0.58 0.56 0.56 3.0M
2024-01-29 0.55 0.58 0.55 0.58 5.2M
2024-01-26 0.54 0.55 0.54 0.55 2.6M
2024-01-24 0.54 0.55 0.54 0.55 2.4M
2024-01-23 0.54 0.54 0.53 0.54 1.8M
2024-01-22 0.53 0.54 0.52 0.54 3.6M
2024-01-19 0.51 0.53 0.51 0.53 4.2M
2024-01-18 0.50 0.51 0.49 0.50 1.3M
2024-01-17 0.50 0.51 0.50 0.50 1.5M
2024-01-16 0.51 0.51 0.50 0.50 1.3M
2024-01-15 0.51 0.52 0.50 0.51 2.8M
2024-01-12 0.51 0.52 0.50 0.51 1.7M
2024-01-11 0.51 0.51 0.50 0.51 1.6M
2024-01-10 0.50 0.51 0.50 0.51 1.7M
2024-01-09 0.49 0.50 0.49 0.50 1.0M
2024-01-08 0.49 0.50 0.49 0.49 2.4M
2024-01-05 0.49 0.49 0.48 0.49 1.2M
2024-01-04 0.49 0.49 0.48 0.49 1.2M
2024-01-03 0.49 0.49 0.48 0.49 1.4M
2024-01-02 0.49 0.49 0.48 0.49 0.6M