Tong Hua

TH
🏛️ thailand →
0.58
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
2021-12-30 2.82 2.82 2.74 2.74 2.4M
2021-12-29 2.68 2.82 2.68 2.80 6.9M
2021-12-28 2.76 2.78 2.70 2.70 3.0M
2021-12-27 2.80 2.82 2.60 2.74 12.1M
2021-12-24 2.80 2.82 2.78 2.80 4.4M
2021-12-23 2.78 2.86 2.78 2.80 7.7M
2021-12-22 2.90 2.90 2.78 2.78 18.7M
2021-12-21 2.90 2.94 2.86 2.90 9.2M
2021-12-20 2.98 2.98 2.88 2.88 13.4M
2021-12-17 3.06 3.08 2.98 2.98 19.4M
2021-12-16 3.04 3.12 3.04 3.04 16.4M
2021-12-15 3.08 3.16 3.04 3.04 20.7M
2021-12-14 3.08 3.12 3.06 3.06 19.3M
2021-12-13 3.02 3.20 3.02 3.10 55.8M
2021-12-09 3.10 3.10 2.96 2.98 25.7M
2021-12-08 2.86 3.12 2.84 3.08 40.7M
2021-12-07 2.90 2.94 2.84 2.86 7.4M
2021-12-03 2.94 2.96 2.80 2.90 17.8M
2021-12-02 3.00 3.02 2.92 2.94 12.0M
2021-12-01 2.96 3.04 2.88 3.04 18.0M
2021-11-30 3.04 3.10 2.92 2.92 23.9M
2021-11-29 3.06 3.14 2.94 3.00 25.9M
2021-11-26 3.26 3.26 2.84 3.06 39.7M
2021-11-25 3.26 3.34 3.24 3.26 22.9M
2021-11-24 3.20 3.30 3.16 3.26 20.0M
2021-11-23 3.16 3.22 3.12 3.20 23.8M
2021-11-22 3.06 3.20 3.02 3.18 35.3M
2021-11-19 3.10 3.12 3.02 3.06 24.8M
2021-11-18 3.10 3.14 3.06 3.10 12.9M
2021-11-17 3.12 3.16 2.98 3.12 24.7M
2021-11-16 3.08 3.16 2.98 3.10 46.9M
2021-11-15 2.90 3.06 2.84 3.06 59.8M
2021-11-12 2.80 2.92 2.78 2.88 54.0M
2021-11-11 2.78 2.78 2.72 2.78 12.6M
2021-11-10 2.62 2.80 2.60 2.80 22.3M
2021-11-09 2.62 2.66 2.58 2.64 5.0M
2021-11-08 2.70 2.76 2.58 2.64 13.0M
2021-11-05 2.64 2.74 2.60 2.70 12.1M
2021-11-04 2.58 2.62 2.48 2.62 3.7M
2021-11-03 2.58 2.62 2.56 2.58 3.1M
2021-11-02 2.60 2.62 2.56 2.58 3.1M
2021-11-01 2.60 2.64 2.56 2.60 2.0M
2021-10-29 2.56 2.60 2.56 2.60 2.5M
2021-10-28 2.68 2.68 2.58 2.60 5.1M
2021-10-27 2.56 2.68 2.56 2.68 12.2M
2021-10-26 2.62 2.62 2.54 2.58 6.2M
2021-10-25 2.62 2.62 2.58 2.60 3.3M
2021-10-21 2.62 2.64 2.58 2.64 4.6M
2021-10-20 2.64 2.66 2.58 2.62 6.2M
2021-10-19 2.64 2.68 2.60 2.64 5.5M
2021-10-18 2.62 2.66 2.50 2.64 9.2M
2021-10-15 2.82 2.84 2.68 2.68 26.2M
2021-10-14 2.82 2.94 2.80 2.80 77.2M
2021-10-12 2.76 2.86 2.74 2.80 37.4M
2021-10-11 2.78 2.94 2.68 2.74 78.9M
2021-10-08 2.90 2.90 2.66 2.72 49.9M
2021-10-07 2.62 2.88 2.58 2.84 74.8M
2021-10-06 2.60 2.74 2.56 2.58 31.6M
2021-10-05 2.58 2.68 2.56 2.60 6.9M
2021-10-04 2.62 2.70 2.58 2.60 9.3M
2021-10-01 2.56 2.66 2.48 2.60 27.1M
2021-09-30 2.72 2.74 2.58 2.58 29.0M
2021-09-29 2.66 2.96 2.64 2.74 90.9M
2021-09-28 2.84 2.90 2.60 2.64 19.0M
2021-09-27 2.80 2.90 2.70 2.80 19.3M
2021-09-23 2.96 3.00 2.74 2.80 25.9M
2021-09-22 3.02 3.10 2.92 2.92 21.7M
2021-09-21 3.08 3.14 2.94 3.00 22.9M
2021-09-20 3.06 3.32 3.02 3.04 37.5M
2021-09-17 3.06 3.14 2.84 3.08 16.1M
2021-09-16 3.22 3.24 3.04 3.08 8.5M
2021-09-15 3.16 3.30 3.12 3.22 13.8M
2021-09-14 3.10 3.32 2.82 3.24 74.6M
2021-09-13 4.04 4.10 2.96 3.14 82.7M
2021-09-10 3.98 4.30 3.86 4.04 57.3M
2021-09-09 3.82 4.00 3.82 4.00 17.6M
2021-09-08 3.90 4.04 3.74 3.88 46.1M
2021-09-07 3.62 3.84 3.50 3.84 56.1M
2021-09-06 3.28 3.62 3.26 3.62 49.7M
2021-09-03 3.24 3.46 3.14 3.28 92.5M
2021-09-02 3.00 3.28 2.88 3.28 132.7M
2021-09-01 2.88 3.00 2.72 3.00 79.7M
2021-08-31 2.88 3.00 2.62 2.86 180.8M
2021-08-30 2.20 2.74 2.18 2.74 263.4M
2021-08-27 1.97 2.12 1.95 2.12 45.4M
2021-08-26 1.99 2.02 1.97 1.98 5.6M
2021-08-25 2.02 2.04 1.95 2.02 21.5M
2021-08-24 1.88 1.98 1.86 1.98 13.4M
2021-08-23 1.90 1.91 1.87 1.88 4.1M
2021-08-20 1.93 1.95 1.87 1.89 7.2M
2021-08-19 1.85 1.94 1.85 1.91 12.1M
2021-08-18 1.80 1.85 1.79 1.84 2.8M
2021-08-17 1.83 1.85 1.75 1.80 5.8M
2021-08-16 1.79 1.83 1.60 1.83 8.2M
2021-08-13 1.84 1.91 1.79 1.85 8.7M
2021-08-11 1.90 1.91 1.83 1.85 6.3M
2021-08-10 1.73 1.95 1.72 1.91 22.1M
2021-08-09 1.85 1.86 1.72 1.72 13.6M
2021-08-06 1.95 1.95 1.87 1.88 12.4M
2021-08-05 2.02 2.02 1.89 1.91 31.4M
2021-08-04 2.04 2.14 2.00 2.00 56.9M
2021-08-03 2.04 2.06 1.96 2.00 18.4M
2021-08-02 1.99 2.10 1.91 2.02 52.7M
2021-07-30 2.16 2.32 1.93 1.93 248.5M
2021-07-29 1.87 2.02 1.85 2.02 64.7M
2021-07-27 1.92 1.95 1.84 1.85 11.6M
2021-07-23 2.02 2.04 1.92 1.92 39.8M
2021-07-22 1.80 1.91 1.77 1.89 9.2M
2021-07-21 1.75 1.80 1.71 1.80 3.7M
2021-07-20 1.78 1.78 1.70 1.73 2.1M
2021-07-19 1.78 1.81 1.72 1.79 2.1M
2021-07-16 1.82 1.83 1.76 1.81 1.7M
2021-07-15 1.74 1.84 1.73 1.82 7.3M
2021-07-14 1.72 1.74 1.68 1.74 3.2M
2021-07-13 1.69 1.74 1.69 1.74 3.5M
2021-07-12 1.65 1.71 1.65 1.70 2.2M
2021-07-09 1.62 1.70 1.62 1.66 3.9M
2021-07-08 1.79 1.80 1.67 1.70 5.1M
2021-07-07 1.85 1.87 1.79 1.79 4.5M
2021-07-06 1.89 1.92 1.81 1.89 12.4M
2021-07-05 1.86 1.91 1.85 1.91 6.4M
2021-07-02 2.04 2.08 1.90 1.92 35.9M
2021-07-01 2.06 2.14 1.99 2.12 39.5M
2021-06-30 2.00 2.10 2.00 2.08 16.6M
2021-06-29 1.98 2.04 1.98 2.00 12.3M
2021-06-28 1.94 1.99 1.94 1.98 4.8M
2021-06-25 2.00 2.04 1.95 2.00 4.6M
2021-06-24 2.02 2.04 1.92 2.02 11.0M
2021-06-23 2.04 2.10 1.99 2.06 17.5M
2021-06-22 2.04 2.06 2.02 2.06 7.2M
2021-06-21 2.02 2.08 2.00 2.06 11.7M
2021-06-18 2.06 2.06 2.00 2.04 4.7M
2021-06-17 2.04 2.06 2.00 2.02 1.5M
2021-06-16 2.00 2.12 2.00 2.06 2.9M
2021-06-15 2.06 2.08 2.00 2.08 4.5M
2021-06-14 2.08 2.10 2.00 2.04 2.3M
2021-06-11 2.24 2.26 1.99 2.08 15.5M
2021-06-10 2.24 2.32 2.22 2.24 5.3M
2021-06-09 2.20 2.28 2.10 2.26 13.0M
2021-06-08 2.24 2.42 2.16 2.18 19.9M
2021-06-07 2.02 2.24 2.00 2.24 30.3M
2021-06-04 1.88 2.02 1.85 1.99 18.9M
2021-06-02 1.91 1.95 1.88 1.91 10.5M
2021-06-01 1.95 1.96 1.90 1.91 6.5M
2021-05-31 2.00 2.10 1.91 1.95 20.0M
2021-05-28 1.85 1.99 1.85 1.99 23.6M
2021-05-27 1.90 1.94 1.83 1.85 13.3M
2021-05-25 1.96 2.06 1.84 1.90 38.4M
2021-05-24 1.71 1.95 1.70 1.94 36.9M
2021-05-21 1.59 1.76 1.53 1.75 43.0M
2021-05-20 1.30 1.65 1.30 1.65 139.5M
2021-05-19 1.21 1.28 1.20 1.27 30.3M
2021-05-18 1.12 1.24 1.12 1.18 57.0M
2021-05-17 0.97 1.18 0.94 1.12 42.3M
2021-05-14 1.06 1.06 0.94 0.95 18.5M
2021-05-13 1.10 1.18 0.91 1.07 25.5M
2021-05-12 1.10 1.21 1.08 1.15 33.8M
2021-05-11 1.16 1.17 1.09 1.10 14.4M
2021-05-10 1.17 1.20 1.13 1.16 19.9M
2021-05-07 1.07 1.23 1.05 1.22 68.1M
2021-05-06 1.08 1.08 1.04 1.06 4.9M
2021-05-05 1.12 1.12 1.07 1.08 5.5M
2021-04-30 1.10 1.17 1.09 1.09 16.0M
2021-04-29 1.07 1.13 1.02 1.07 29.5M
2021-04-28 0.93 1.18 0.92 1.13 122.0M
2021-04-27 0.83 0.94 0.81 0.91 20.7M
2021-04-26 0.82 0.86 0.80 0.83 7.4M
2021-04-23 0.83 0.83 0.79 0.79 1.4M
2021-04-22 0.78 0.86 0.78 0.79 9.4M
2021-04-21 0.77 0.80 0.77 0.78 1.0M
2021-04-20 0.79 0.79 0.77 0.78 0.8M
2021-04-19 0.74 0.79 0.74 0.79 1.0M
2021-04-16 0.73 0.78 0.71 0.75 3.9M
2021-04-12 0.81 0.81 0.75 0.75 4.1M
2021-04-09 0.87 0.88 0.80 0.80 13.8M
2021-04-08 0.83 0.94 0.82 0.85 55.1M
2021-04-07 0.85 0.89 0.82 0.82 18.5M
2021-04-05 0.77 0.81 0.75 0.81 2.1M
2021-04-02 0.78 0.78 0.76 0.77 0.4M
2021-04-01 0.78 0.79 0.74 0.76 2.1M
2021-03-31 0.80 0.80 0.76 0.79 0.4M
2021-03-30 0.78 0.80 0.77 0.78 0.5M
2021-03-29 0.77 0.81 0.77 0.78 1.0M
2021-03-26 0.78 0.88 0.77 0.77 12.6M
2021-03-25 0.80 0.80 0.77 0.78 1.0M
2021-03-24 0.77 0.83 0.75 0.80 3.6M
2021-03-23 0.77 0.77 0.74 0.74 0.5M
2021-03-22 0.78 0.78 0.75 0.77 0.5M
2021-03-19 0.76 0.78 0.75 0.76 0.6M
2021-03-18 0.78 0.78 0.75 0.78 1.3M
2021-03-17 0.79 0.80 0.77 0.78 1.1M
2021-03-16 0.83 0.83 0.78 0.79 0.8M
2021-03-15 0.77 0.83 0.77 0.82 9.6M
2021-03-12 0.81 0.84 0.74 0.77 3.7M
2021-03-11 0.85 0.88 0.79 0.82 31.6M
2021-03-10 0.69 0.71 0.68 0.71 4.3M
2021-03-09 0.53 0.56 0.52 0.55 0.5M
2021-03-08 0.53 0.54 0.52 0.53 0.1M
2021-03-05 0.53 0.53 0.52 0.52 0.1M
2021-03-04 0.52 0.54 0.52 0.53 0.1M
2021-03-03 0.54 0.54 0.50 0.51 0.4M
2021-03-02 0.54 0.54 0.52 0.53 0.8M
2021-03-01 0.54 0.54 0.53 0.54 0.0M
2021-02-25 0.54 0.54 0.52 0.53 0.3M
2021-02-24 0.55 0.55 0.53 0.54 0.5M
2021-02-23 0.54 0.55 0.52 0.53 0.5M
2021-02-22 0.53 0.54 0.52 0.53 0.4M
2021-02-19 0.52 0.53 0.51 0.52 0.3M
2021-02-18 0.53 0.53 0.50 0.52 0.4M
2021-02-17 0.50 0.53 0.50 0.53 1.8M
2021-02-16 0.49 0.50 0.48 0.49 0.3M
2021-02-15 0.49 0.50 0.48 0.48 0.6M
2021-02-11 0.49 0.49 0.48 0.49 0.1M
2021-02-10 0.49 0.49 0.48 0.48 0.0M
2021-02-09 0.48 0.50 0.47 0.49 0.4M
2021-02-08 0.48 0.49 0.48 0.48 0.3M
2021-02-05 0.48 0.48 0.47 0.48 0.0M
2021-02-04 0.48 0.49 0.47 0.48 0.2M
2021-02-03 0.48 0.49 0.47 0.48 0.6M
2021-02-02 0.48 0.50 0.47 0.48 0.2M
2021-02-01 0.49 0.49 0.46 0.48 0.1M
2021-01-29 0.47 0.49 0.47 0.48 0.7M
2021-01-28 0.48 0.49 0.47 0.48 0.3M
2021-01-27 0.48 0.49 0.47 0.48 0.5M
2021-01-26 0.48 0.48 0.47 0.48 0.1M
2021-01-25 0.47 0.49 0.47 0.48 0.2M
2021-01-22 0.49 0.49 0.48 0.48 0.1M
2021-01-21 0.48 0.49 0.47 0.49 0.2M
2021-01-20 0.48 0.48 0.47 0.48 0.3M
2021-01-19 0.48 0.49 0.47 0.47 1.9M
2021-01-18 0.49 0.49 0.48 0.49 0.4M
2021-01-15 0.49 0.49 0.49 0.49 0.3M
2021-01-14 0.49 0.50 0.48 0.48 0.3M
2021-01-13 0.49 0.50 0.48 0.49 0.4M
2021-01-12 0.49 0.49 0.48 0.49 0.0M
2021-01-11 0.49 0.50 0.47 0.49 0.2M
2021-01-08 0.50 0.50 0.46 0.49 0.3M
2021-01-07 0.49 0.49 0.48 0.49 0.1M
2021-01-06 0.50 0.50 0.48 0.49 0.0M
2021-01-05 0.51 0.51 0.49 0.50 0.1M
2021-01-04 0.48 0.50 0.48 0.49 0.1M