亿旺资讯

ADVANC
🏛️ 泰国 →
293.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 230.00 231.00 228.00 230.00 5.0M
2021-12-29 225.00 229.00 224.00 229.00 3.4M
2021-12-28 224.00 229.00 223.00 225.00 5.5M
2021-12-27 224.00 226.00 222.00 223.00 2.9M
2021-12-24 225.00 226.00 222.00 224.00 2.8M
2021-12-23 218.00 230.00 218.00 226.00 13.9M
2021-12-22 218.00 219.00 216.00 216.00 1.9M
2021-12-21 214.00 219.00 213.00 218.00 6.4M
2021-12-20 216.00 217.00 209.00 212.00 7.6M
2021-12-17 220.00 220.00 218.00 218.00 5.1M
2021-12-16 219.00 220.00 216.00 220.00 4.8M
2021-12-15 218.00 221.00 217.00 218.00 5.0M
2021-12-14 216.00 219.00 215.00 219.00 4.2M
2021-12-13 218.00 219.00 214.00 217.00 5.8M
2021-12-09 219.00 219.00 214.00 216.00 6.9M
2021-12-08 212.00 220.00 212.00 220.00 7.8M
2021-12-07 213.00 215.00 211.00 211.00 6.1M
2021-12-03 212.00 213.00 210.00 212.00 5.8M
2021-12-02 209.00 214.00 208.00 212.00 9.3M
2021-12-01 209.00 211.00 204.00 211.00 11.6M
2021-11-30 212.00 215.00 205.00 206.00 17.5M
2021-11-29 207.00 214.00 206.00 211.00 10.6M
2021-11-26 209.00 210.00 205.00 205.00 8.1M
2021-11-25 214.00 215.00 209.00 210.00 6.6M
2021-11-24 216.00 219.00 212.00 214.00 16.6M
2021-11-23 209.00 215.00 207.00 215.00 16.6M
2021-11-22 205.00 212.00 201.00 209.00 35.1M
2021-11-19 197.50 198.50 195.50 196.00 7.2M
2021-11-18 196.00 197.50 196.00 197.50 6.2M
2021-11-17 195.00 197.00 194.00 197.00 5.2M
2021-11-16 193.50 195.50 193.50 195.50 4.3M
2021-11-15 192.50 195.00 192.50 194.00 3.2M
2021-11-12 193.50 194.50 192.50 193.00 3.5M
2021-11-11 194.00 194.50 193.00 193.50 2.6M
2021-11-10 193.00 194.50 192.00 194.00 3.5M
2021-11-09 193.50 195.00 193.50 194.00 5.8M
2021-11-08 192.50 193.00 191.50 193.00 5.3M
2021-11-05 191.50 192.50 190.00 192.00 3.5M
2021-11-04 190.00 192.00 189.50 191.00 5.3M
2021-11-03 192.50 192.50 189.00 189.50 5.0M
2021-11-02 189.50 192.00 189.00 192.00 5.6M
2021-11-01 189.50 191.50 188.50 188.50 4.5M
2021-10-29 190.00 190.50 189.00 189.00 3.5M
2021-10-28 188.00 191.00 187.50 189.50 4.9M
2021-10-27 189.00 189.50 188.00 188.00 3.8M
2021-10-26 188.50 189.50 187.50 189.00 5.5M
2021-10-25 188.50 189.50 187.50 188.50 4.4M
2021-10-21 189.00 189.00 187.50 188.00 2.6M
2021-10-20 187.00 189.50 187.00 188.00 5.6M
2021-10-19 190.00 190.50 187.00 187.00 9.3M
2021-10-18 190.50 191.00 189.00 190.00 6.1M
2021-10-15 191.50 193.00 190.50 190.50 4.2M
2021-10-14 193.50 194.00 191.50 191.50 4.7M
2021-10-12 193.00 194.00 191.50 193.00 5.0M
2021-10-11 193.50 194.00 192.00 193.00 4.6M
2021-10-08 196.50 196.50 193.00 193.50 7.5M
2021-10-07 197.00 198.00 195.50 196.00 4.1M
2021-10-06 196.50 198.00 194.50 195.50 6.7M
2021-10-05 194.00 197.00 193.50 196.00 3.7M
2021-10-04 194.50 195.50 193.50 194.50 4.1M
2021-10-01 195.00 197.00 193.50 195.50 6.2M
2021-09-30 195.00 197.00 194.00 196.00 7.1M
2021-09-29 192.00 196.00 192.00 194.50 6.0M
2021-09-28 195.00 196.00 193.50 195.50 3.8M
2021-09-27 197.50 197.50 194.50 195.50 5.8M
2021-09-23 198.50 199.50 194.00 196.50 12.6M
2021-09-22 196.50 198.50 195.00 196.50 14.2M
2021-09-21 189.50 193.00 189.00 193.00 7.4M
2021-09-20 192.00 192.50 188.50 189.00 7.5M
2021-09-17 193.00 194.00 191.50 194.00 4.8M
2021-09-16 193.00 194.00 191.50 193.50 4.5M
2021-09-15 189.00 193.00 189.00 192.50 6.3M
2021-09-14 193.00 193.50 189.50 190.00 7.6M
2021-09-13 190.00 193.50 190.00 193.50 8.6M
2021-09-10 191.00 192.00 187.00 190.00 21.8M
2021-09-09 195.00 197.00 190.50 191.00 20.9M
2021-09-08 197.00 201.00 192.00 194.00 23.2M
2021-09-07 193.00 198.00 192.50 197.50 20.6M
2021-09-06 190.50 192.00 189.00 191.50 7.3M
2021-09-03 189.00 190.00 188.00 190.00 6.7M
2021-09-02 187.00 190.50 186.50 188.50 16.1M
2021-09-01 188.50 189.50 186.00 186.00 9.3M
2021-08-31 183.50 189.50 183.50 188.00 18.0M
2021-08-30 185.50 186.50 183.50 184.00 8.2M
2021-08-27 183.50 185.50 183.00 184.50 9.6M
2021-08-26 183.50 185.00 182.00 184.00 9.4M
2021-08-25 181.00 184.00 180.50 183.50 7.1M
2021-08-24 181.50 183.00 180.50 181.00 5.5M
2021-08-23 183.50 184.00 180.00 181.00 10.2M
2021-08-20 182.50 184.50 182.00 183.50 9.8M
2021-08-19 181.50 184.50 181.00 182.50 3.9M
2021-08-18 183.50 184.00 182.00 182.50 4.3M
2021-08-17 181.50 184.00 180.00 183.50 6.9M
2021-08-16 181.00 181.00 178.50 181.00 6.1M
2021-08-13 185.50 186.00 182.50 184.50 7.6M
2021-08-11 182.50 186.50 182.00 185.50 22.4M
2021-08-10 177.50 183.00 177.50 182.00 14.4M
2021-08-09 176.50 178.00 175.50 177.50 4.5M
2021-08-06 176.00 176.50 174.00 176.00 4.3M
2021-08-05 179.00 179.00 175.00 175.50 7.6M
2021-08-04 177.50 179.00 176.00 179.00 7.0M
2021-08-03 180.00 180.00 174.50 177.00 14.1M
2021-08-02 179.50 180.50 178.50 180.50 6.5M
2021-07-30 178.00 180.00 177.00 179.50 10.1M
2021-07-29 176.50 179.00 175.50 178.50 11.7M
2021-07-27 177.00 177.00 174.00 176.00 6.2M
2021-07-23 176.00 177.00 175.50 176.50 4.3M
2021-07-22 176.50 177.00 175.00 176.50 5.9M
2021-07-21 175.00 177.00 174.00 177.00 10.9M
2021-07-20 171.50 174.50 171.00 174.50 12.2M
2021-07-19 169.50 172.00 169.50 171.50 4.0M
2021-07-16 171.50 171.50 170.00 170.50 3.9M
2021-07-15 171.00 172.00 170.00 170.50 4.1M
2021-07-14 171.00 171.00 170.00 170.50 4.3M
2021-07-13 171.00 171.50 170.50 170.50 2.2M
2021-07-12 170.50 171.00 169.00 170.00 2.1M
2021-07-09 169.00 170.50 169.00 169.50 4.3M
2021-07-08 169.00 170.50 169.00 169.00 4.5M
2021-07-07 170.50 172.00 170.00 170.50 4.6M
2021-07-06 171.50 172.00 170.50 171.50 3.3M
2021-07-05 171.50 171.50 170.50 171.00 2.4M
2021-07-02 172.50 173.00 171.50 171.50 4.0M
2021-07-01 171.00 172.50 170.50 172.50 3.2M
2021-06-30 171.00 172.00 171.00 171.00 4.3M
2021-06-29 170.00 171.50 169.00 170.50 5.3M
2021-06-28 170.50 171.50 170.00 170.00 3.6M
2021-06-25 172.00 172.00 170.50 171.50 2.6M
2021-06-24 170.50 171.50 170.00 171.50 4.1M
2021-06-23 171.50 172.00 170.50 170.50 3.7M
2021-06-22 172.50 173.50 171.00 171.50 4.1M
2021-06-21 172.00 172.50 171.00 172.00 4.0M
2021-06-18 172.50 173.50 172.00 173.50 5.6M
2021-06-17 173.50 173.50 172.50 172.50 3.1M
2021-06-16 173.50 174.00 173.00 173.50 2.7M
2021-06-15 174.50 175.50 173.50 173.50 4.9M
2021-06-14 175.00 176.00 174.00 174.50 4.7M
2021-06-11 174.00 174.50 173.50 174.50 3.1M
2021-06-10 175.00 175.50 173.50 173.50 5.3M
2021-06-09 173.00 175.00 173.00 173.50 12.0M
2021-06-08 170.50 173.00 170.00 172.50 11.7M
2021-06-07 170.50 171.00 169.50 169.50 4.4M
2021-06-04 171.00 171.50 169.50 169.50 5.0M
2021-06-02 170.00 172.50 169.50 171.00 11.4M
2021-06-01 168.50 170.00 168.00 169.50 5.1M
2021-05-31 169.50 169.50 168.00 168.50 4.3M
2021-05-28 169.50 170.50 169.00 169.00 4.4M
2021-05-27 168.50 169.50 168.00 168.00 9.9M
2021-05-25 170.00 170.50 168.50 168.50 4.7M
2021-05-24 170.00 170.50 169.00 169.50 3.5M
2021-05-21 170.00 170.50 169.00 170.00 3.1M
2021-05-20 170.00 171.00 168.50 170.00 4.5M
2021-05-19 170.00 170.50 169.50 169.50 2.9M
2021-05-18 169.00 171.00 169.00 171.00 3.9M
2021-05-17 169.00 169.50 168.00 168.50 4.9M
2021-05-14 169.00 169.50 168.00 169.50 2.6M
2021-05-13 168.50 169.00 167.00 169.00 8.2M
2021-05-12 170.50 170.50 169.00 169.50 2.4M
2021-05-11 169.00 171.00 169.00 171.00 3.8M
2021-05-10 170.50 171.00 169.50 170.00 3.1M
2021-05-07 170.00 171.50 169.50 170.00 3.4M
2021-05-06 169.00 170.50 169.00 169.00 6.2M
2021-05-05 171.00 172.50 169.00 169.00 11.7M
2021-04-30 173.50 173.50 170.50 171.00 4.9M
2021-04-29 172.50 173.00 171.00 172.00 5.3M
2021-04-28 173.50 174.00 171.00 171.50 7.4M
2021-04-27 173.50 174.50 172.50 173.00 4.2M
2021-04-26 174.00 174.50 172.50 172.50 6.2M
2021-04-23 174.50 175.50 173.00 174.00 8.9M
2021-04-22 178.50 178.50 174.50 175.50 14.3M
2021-04-21 174.50 179.00 174.00 179.00 18.8M
2021-04-20 170.50 176.50 170.00 175.00 22.9M
2021-04-19 167.00 169.50 166.00 169.50 11.1M
2021-04-16 169.00 170.00 167.00 168.00 5.6M
2021-04-12 169.00 170.00 167.00 167.00 6.2M
2021-04-09 170.00 171.00 169.50 169.50 3.1M
2021-04-08 170.00 171.00 169.50 170.00 3.3M
2021-04-07 171.50 171.50 169.50 170.00 7.3M
2021-04-05 173.50 174.00 172.00 172.00 3.1M
2021-04-02 173.50 174.50 173.00 174.00 4.4M
2021-04-01 173.50 174.00 173.50 173.50 1.8M
2021-03-31 173.50 175.00 172.50 173.50 7.1M
2021-03-30 173.50 174.00 173.00 173.00 4.0M
2021-03-29 174.00 174.50 173.00 173.00 4.7M
2021-03-26 175.00 175.00 172.50 173.50 6.5M
2021-03-25 170.50 175.50 170.00 173.50 15.3M
2021-03-24 171.00 171.00 169.00 171.00 4.7M
2021-03-23 171.00 171.50 170.00 170.00 4.4M
2021-03-22 171.50 172.00 170.50 170.50 4.8M
2021-03-19 171.00 172.50 170.00 172.50 7.0M
2021-03-18 172.50 172.50 171.00 171.50 4.7M
2021-03-17 172.00 173.00 171.00 171.00 6.2M
2021-03-16 172.00 172.50 171.50 172.00 6.2M
2021-03-15 171.50 172.00 170.50 171.50 4.1M
2021-03-12 172.00 172.50 170.50 170.50 3.8M
2021-03-11 173.50 174.00 171.00 171.00 9.1M
2021-03-10 169.00 173.00 169.00 172.50 13.7M
2021-03-09 165.50 168.50 165.50 168.50 5.0M
2021-03-08 168.50 168.50 165.50 165.50 8.0M
2021-03-05 167.50 169.00 166.00 167.00 7.6M
2021-03-04 168.50 169.50 168.00 168.50 4.4M
2021-03-03 166.50 170.50 166.00 170.00 8.3M
2021-03-02 167.50 167.50 165.50 165.50 5.5M
2021-03-01 164.50 169.00 164.00 167.50 6.6M
2021-02-25 165.50 168.00 164.50 165.50 7.1M
2021-02-24 166.00 167.50 164.00 164.00 9.3M
2021-02-23 167.50 168.00 165.00 166.00 9.6M
2021-02-22 170.00 170.00 168.00 168.00 5.4M
2021-02-19 170.00 171.00 169.00 170.00 5.3M
2021-02-18 173.50 174.00 173.00 173.50 4.9M
2021-02-17 173.50 174.00 173.00 173.50 4.7M
2021-02-16 173.50 174.50 173.00 173.50 2.8M
2021-02-15 173.50 174.50 173.00 173.00 4.6M
2021-02-11 173.50 174.50 173.00 173.00 5.0M
2021-02-10 176.00 176.00 173.50 173.50 5.8M
2021-02-09 174.50 176.00 174.50 175.00 8.3M
2021-02-08 172.00 173.50 172.00 173.50 6.6M
2021-02-05 171.00 171.00 169.50 170.00 7.1M
2021-02-04 171.00 171.50 170.00 170.00 7.2M
2021-02-03 173.50 173.50 170.50 171.00 10.5M
2021-02-02 173.00 174.50 172.50 173.00 5.0M
2021-02-01 172.00 174.00 171.00 172.00 3.9M
2021-01-29 174.50 175.00 172.00 172.00 8.3M
2021-01-28 175.00 175.50 174.00 174.00 5.7M
2021-01-27 176.00 177.00 175.50 175.50 4.3M
2021-01-26 175.50 177.50 175.00 176.50 5.7M
2021-01-25 177.50 178.00 175.00 176.00 9.3M
2021-01-22 176.50 177.50 176.00 177.00 5.2M
2021-01-21 178.00 179.50 176.50 177.50 7.7M
2021-01-20 179.50 179.50 177.50 177.50 6.9M
2021-01-19 179.50 181.00 179.00 179.00 4.3M
2021-01-18 180.00 180.50 178.50 179.00 5.3M
2021-01-15 181.00 183.00 180.00 180.00 7.8M
2021-01-14 182.00 182.00 180.50 180.50 5.5M
2021-01-13 181.50 181.50 180.00 181.50 7.7M
2021-01-12 182.00 182.50 179.50 180.50 7.7M
2021-01-11 185.00 185.00 181.50 182.00 12.2M
2021-01-08 181.50 185.00 180.50 184.50 14.3M
2021-01-07 181.50 181.50 179.50 180.50 7.8M
2021-01-06 179.00 182.50 178.00 179.50 14.6M
2021-01-05 176.00 179.00 175.00 178.50 9.8M
2021-01-04 175.00 176.50 174.50 176.00 7.5M