All Energy & Utilities PCL

AE
🏛️ 泰国 →
0.12
最后更新: 2025-09-30
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 1.15 1.22 1.15 1.21 75.8M
2021-12-29 1.16 1.18 1.15 1.16 32.7M
2021-12-28 1.15 1.21 1.14 1.14 132.7M
2021-12-27 1.16 1.19 1.14 1.15 87.0M
2021-12-24 1.21 1.22 1.17 1.18 69.1M
2021-12-23 1.25 1.25 1.21 1.22 47.1M
2021-12-22 1.24 1.28 1.24 1.25 92.8M
2021-12-21 1.26 1.27 1.22 1.24 46.4M
2021-12-20 1.28 1.29 1.24 1.25 36.8M
2021-12-17 1.31 1.32 1.29 1.29 24.1M
2021-12-16 1.29 1.32 1.28 1.30 35.1M
2021-12-15 1.32 1.32 1.27 1.28 54.7M
2021-12-14 1.32 1.34 1.31 1.31 42.2M
2021-12-13 1.33 1.35 1.32 1.32 38.9M
2021-12-09 1.33 1.36 1.32 1.34 55.0M
2021-12-08 1.34 1.36 1.32 1.33 25.0M
2021-12-07 1.33 1.34 1.31 1.33 27.6M
2021-12-03 1.35 1.36 1.32 1.32 26.9M
2021-12-02 1.32 1.38 1.32 1.34 45.2M
2021-12-01 1.32 1.34 1.31 1.33 54.9M
2021-11-30 1.39 1.40 1.31 1.31 55.0M
2021-11-29 1.41 1.42 1.35 1.37 65.5M
2021-11-26 1.43 1.45 1.41 1.41 38.1M
2021-11-25 1.44 1.46 1.42 1.43 22.8M
2021-11-24 1.45 1.47 1.43 1.43 39.0M
2021-11-23 1.42 1.49 1.41 1.44 230.4M
2021-11-22 1.42 1.42 1.41 1.41 18.2M
2021-11-19 1.42 1.44 1.41 1.42 23.1M
2021-11-18 1.41 1.43 1.41 1.42 27.2M
2021-11-17 1.43 1.46 1.40 1.41 73.7M
2021-11-16 1.44 1.45 1.41 1.42 30.7M
2021-11-15 1.46 1.47 1.43 1.43 51.5M
2021-11-12 1.46 1.46 1.45 1.46 41.7M
2021-11-11 1.50 1.51 1.47 1.47 52.1M
2021-11-10 1.47 1.51 1.47 1.48 140.0M
2021-11-09 1.44 1.48 1.44 1.46 61.8M
2021-11-08 1.44 1.48 1.43 1.44 49.2M
2021-11-05 1.45 1.46 1.42 1.43 29.6M
2021-11-04 1.44 1.47 1.41 1.45 45.0M
2021-11-03 1.45 1.50 1.42 1.44 61.1M
2021-11-02 1.49 1.49 1.44 1.44 59.4M
2021-11-01 1.53 1.53 1.46 1.46 118.8M
2021-10-29 1.57 1.58 1.52 1.53 65.9M
2021-10-28 1.57 1.61 1.56 1.56 118.8M
2021-10-27 1.57 1.60 1.55 1.57 95.4M
2021-10-26 1.58 1.61 1.56 1.56 82.4M
2021-10-25 1.60 1.60 1.55 1.57 72.1M
2021-10-21 1.60 1.61 1.58 1.59 36.4M
2021-10-20 1.59 1.61 1.58 1.59 66.8M
2021-10-19 1.62 1.64 1.58 1.58 165.3M
2021-10-18 1.59 1.67 1.57 1.62 832.1M
2021-10-15 1.53 1.65 1.52 1.57 1,071.4M
2021-10-14 1.54 1.56 1.51 1.53 106.3M
2021-10-12 1.57 1.58 1.51 1.52 97.9M
2021-10-11 1.57 1.61 1.55 1.56 364.3M
2021-10-08 1.57 1.59 1.51 1.54 186.9M
2021-10-07 1.54 1.58 1.52 1.57 141.7M
2021-10-06 1.46 1.53 1.46 1.52 131.3M
2021-10-05 1.47 1.48 1.43 1.46 40.4M
2021-10-04 1.43 1.48 1.43 1.47 60.8M
2021-10-01 1.42 1.45 1.41 1.44 41.9M
2021-09-30 1.43 1.46 1.42 1.44 23.5M
2021-09-29 1.41 1.44 1.41 1.43 38.8M
2021-09-28 1.47 1.48 1.44 1.45 51.0M
2021-09-27 1.49 1.50 1.44 1.46 45.6M
2021-09-23 1.52 1.52 1.48 1.49 34.6M
2021-09-22 1.49 1.52 1.47 1.52 54.9M
2021-09-21 1.50 1.51 1.41 1.49 79.5M
2021-09-20 1.53 1.54 1.48 1.51 71.3M
2021-09-17 1.52 1.59 1.50 1.54 180.4M
2021-09-16 1.52 1.52 1.51 1.52 23.4M
2021-09-15 1.52 1.53 1.50 1.52 23.3M
2021-09-14 1.52 1.54 1.50 1.52 79.6M
2021-09-13 1.55 1.56 1.50 1.52 88.7M
2021-09-10 1.60 1.61 1.52 1.55 188.3M
2021-09-09 1.59 1.66 1.58 1.60 238.8M
2021-09-08 1.58 1.61 1.57 1.59 62.8M
2021-09-07 1.61 1.64 1.58 1.58 127.8M
2021-09-06 1.56 1.64 1.52 1.61 275.8M
2021-09-03 1.50 1.60 1.44 1.57 291.4M
2021-09-02 1.56 1.57 1.48 1.50 147.9M
2021-09-01 1.59 1.60 1.55 1.56 109.5M
2021-08-31 1.62 1.62 1.56 1.59 155.5M
2021-08-30 1.63 1.70 1.41 1.61 627.6M
2021-08-27 1.78 1.80 1.70 1.71 918.0M
2021-08-26 1.60 1.78 1.60 1.70 2,462.0M
2021-08-25 1.44 1.59 1.41 1.57 2,250.3M
2021-08-24 1.38 1.44 1.37 1.43 373.0M
2021-08-23 1.36 1.42 1.31 1.38 678.1M
2021-08-20 1.28 1.37 1.26 1.36 444.3M
2021-08-19 1.30 1.32 1.25 1.28 316.5M
2021-08-18 1.22 1.31 1.21 1.31 494.9M
2021-08-17 1.24 1.25 1.20 1.22 150.2M
2021-08-16 1.18 1.24 1.11 1.24 307.5M
2021-08-13 1.26 1.30 1.13 1.18 391.8M
2021-08-11 1.26 1.34 1.20 1.24 1,057.7M
2021-08-10 1.19 1.31 1.13 1.30 1,725.4M
2021-08-09 1.15 1.18 0.94 1.16 1,993.8M
2021-08-06 1.59 1.61 1.20 1.25 1,840.0M
2021-08-05 1.25 1.62 1.25 1.59 4,470.0M
2021-08-04 2.40 2.52 1.78 1.78 1,052.8M
2021-08-03 2.76 2.92 2.40 2.54 408.5M
2021-08-02 3.02 3.16 2.80 2.80 167.3M
2021-07-30 3.26 3.34 2.64 3.14 631.8M
2021-07-29 3.44 3.48 3.04 3.28 378.9M
2021-07-27 3.36 3.58 3.22 3.46 494.6M
2021-07-23 3.00 3.36 2.98 3.32 368.9M
2021-07-22 3.04 3.04 2.88 3.00 225.7M
2021-07-21 2.98 3.06 2.94 3.02 150.7M
2021-07-20 2.90 2.96 2.80 2.96 236.5M
2021-07-19 2.52 2.92 2.50 2.84 382.7M
2021-07-16 2.46 2.60 2.46 2.58 145.3M
2021-07-15 2.38 2.50 2.34 2.50 269.8M
2021-07-14 2.30 2.36 2.18 2.36 255.5M
2021-07-13 2.02 2.36 2.02 2.36 347.0M
2021-07-12 2.02 2.04 1.99 2.04 81.9M
2021-07-09 1.91 2.02 1.91 2.00 142.5M
2021-07-08 1.94 1.95 1.80 1.95 178.1M
2021-07-07 2.04 2.06 1.83 1.96 193.7M
2021-07-06 2.02 2.06 2.00 2.06 93.7M
2021-07-05 1.96 2.04 1.94 2.04 275.9M
2021-07-02 1.92 2.02 1.90 1.96 256.4M
2021-07-01 1.91 1.93 1.89 1.92 73.9M
2021-06-30 1.93 1.93 1.88 1.91 47.6M
2021-06-29 1.88 1.93 1.86 1.92 116.6M
2021-06-28 1.76 1.88 1.75 1.88 128.2M
2021-06-25 1.97 1.99 1.61 1.82 616.9M
2021-06-24 1.97 2.00 1.90 1.97 302.8M
2021-06-23 1.79 2.00 1.79 1.97 504.6M
2021-06-22 1.85 1.87 1.78 1.81 173.3M
2021-06-21 1.69 1.86 1.69 1.86 318.8M
2021-06-18 1.72 1.76 1.70 1.72 70.3M
2021-06-17 1.70 1.74 1.68 1.72 139.7M
2021-06-16 1.67 1.69 1.64 1.69 62.0M
2021-06-15 1.62 1.67 1.62 1.65 41.6M
2021-06-14 1.66 1.66 1.58 1.62 94.3M
2021-06-11 1.70 1.72 1.65 1.66 260.4M
2021-06-10 1.62 1.71 1.59 1.69 342.5M
2021-06-09 1.61 1.64 1.54 1.60 249.7M
2021-06-08 1.68 1.71 1.57 1.60 392.6M
2021-06-07 1.44 1.69 1.44 1.64 996.1M
2021-06-04 1.46 1.47 1.41 1.43 133.7M
2021-06-02 1.44 1.47 1.42 1.45 302.7M
2021-06-01 1.37 1.43 1.36 1.42 368.1M
2021-05-31 1.31 1.37 1.30 1.36 256.5M
2021-05-28 1.34 1.36 1.29 1.30 132.7M
2021-05-27 1.36 1.36 1.27 1.34 231.4M
2021-05-25 1.37 1.38 1.30 1.35 155.0M
2021-05-24 1.33 1.38 1.32 1.35 236.0M
2021-05-21 1.28 1.35 1.27 1.35 205.6M
2021-05-20 1.30 1.36 1.23 1.27 273.9M
2021-05-19 1.25 1.33 1.22 1.30 242.1M
2021-05-18 1.14 1.32 1.11 1.29 472.9M
2021-05-17 1.12 1.20 1.07 1.16 428.9M
2021-05-14 1.00 1.15 0.96 1.13 761.7M
2021-05-13 0.90 0.99 0.88 0.98 374.0M
2021-05-12 0.88 0.91 0.87 0.91 39.2M
2021-05-11 0.87 0.92 0.86 0.89 71.6M
2021-05-10 0.88 0.88 0.85 0.87 35.7M
2021-05-07 0.88 0.89 0.87 0.88 22.7M
2021-05-06 0.87 0.89 0.87 0.89 38.5M
2021-05-05 0.89 0.90 0.87 0.87 62.6M
2021-04-30 0.90 0.91 0.88 0.90 43.0M
2021-04-29 0.91 0.91 0.89 0.90 26.5M
2021-04-28 0.90 0.92 0.89 0.91 58.4M
2021-04-27 0.90 0.91 0.89 0.89 36.5M
2021-04-26 0.91 0.92 0.88 0.90 56.5M
2021-04-23 0.91 0.93 0.89 0.92 53.7M
2021-04-22 0.93 0.94 0.91 0.91 34.1M
2021-04-21 0.92 0.95 0.91 0.94 42.7M
2021-04-20 0.95 0.97 0.91 0.93 93.4M
2021-04-19 0.94 0.97 0.92 0.95 79.2M
2021-04-16 0.87 0.95 0.83 0.93 110.9M
2021-04-12 0.89 0.90 0.86 0.88 75.2M
2021-04-09 0.96 0.99 0.93 0.93 192.1M
2021-04-08 0.96 0.98 0.95 0.96 120.2M
2021-04-07 0.98 1.01 0.94 0.96 375.5M
2021-04-05 1.02 1.03 0.98 1.01 319.3M
2021-04-02 0.95 1.05 0.95 1.01 812.8M
2021-04-01 0.95 0.96 0.91 0.95 344.0M
2021-03-31 0.92 1.00 0.90 0.96 794.2M
2021-03-30 0.90 0.92 0.89 0.90 149.2M
2021-03-29 0.91 0.93 0.87 0.89 330.8M
2021-03-26 0.81 0.89 0.81 0.88 422.2M
2021-03-25 0.85 0.88 0.77 0.81 328.6M
2021-03-24 0.93 0.93 0.66 0.87 769.0M
2021-03-23 0.87 1.00 0.85 0.94 1,501.5M
2021-03-22 0.65 0.81 0.64 0.81 1,084.3M
2021-03-19 0.52 0.65 0.52 0.63 568.6M
2021-03-18 0.53 0.53 0.51 0.52 23.4M
2021-03-17 0.54 0.54 0.52 0.52 17.3M
2021-03-16 0.54 0.55 0.52 0.53 62.5M
2021-03-15 0.50 0.55 0.49 0.52 155.5M
2021-03-12 0.48 0.50 0.48 0.49 36.5M
2021-03-11 0.47 0.49 0.47 0.48 36.3M
2021-03-10 0.47 0.48 0.46 0.47 11.1M
2021-03-09 0.48 0.48 0.46 0.47 10.8M
2021-03-08 0.47 0.48 0.47 0.47 12.7M
2021-03-05 0.47 0.48 0.46 0.47 21.9M
2021-03-04 0.47 0.49 0.46 0.48 44.5M
2021-03-03 0.48 0.48 0.46 0.46 31.4M
2021-03-02 0.47 0.48 0.47 0.47 15.4M
2021-03-01 0.48 0.50 0.47 0.47 56.7M
2021-02-25 0.48 0.49 0.47 0.47 17.6M
2021-02-24 0.47 0.48 0.46 0.48 25.3M
2021-02-23 0.48 0.48 0.47 0.47 11.0M
2021-02-22 0.46 0.49 0.45 0.47 72.1M
2021-02-19 0.47 0.48 0.45 0.45 40.4M
2021-02-18 0.50 0.50 0.46 0.47 87.9M
2021-02-17 0.51 0.52 0.49 0.50 43.5M
2021-02-16 0.52 0.52 0.51 0.52 19.1M
2021-02-15 0.54 0.54 0.51 0.52 56.0M
2021-02-11 0.54 0.55 0.52 0.54 60.0M
2021-02-10 0.55 0.55 0.54 0.54 15.5M
2021-02-09 0.54 0.55 0.53 0.54 23.1M
2021-02-08 0.54 0.55 0.53 0.55 23.9M
2021-02-05 0.55 0.55 0.53 0.54 52.6M
2021-02-04 0.54 0.55 0.54 0.55 33.3M
2021-02-03 0.54 0.58 0.53 0.55 146.9M
2021-02-02 0.55 0.57 0.53 0.54 138.8M
2021-02-01 0.54 0.57 0.54 0.56 48.4M
2021-01-29 0.55 0.56 0.54 0.55 24.7M
2021-01-28 0.56 0.56 0.54 0.55 30.3M
2021-01-27 0.56 0.57 0.55 0.56 34.8M
2021-01-26 0.56 0.57 0.53 0.56 118.7M
2021-01-25 0.56 0.57 0.55 0.56 30.6M
2021-01-22 0.57 0.58 0.55 0.56 55.0M
2021-01-21 0.58 0.59 0.56 0.57 66.6M
2021-01-20 0.56 0.61 0.56 0.58 267.9M
2021-01-19 0.58 0.58 0.55 0.56 50.7M
2021-01-18 0.56 0.59 0.55 0.56 120.1M
2021-01-15 0.56 0.57 0.54 0.55 64.8M
2021-01-14 0.57 0.58 0.55 0.55 50.3M
2021-01-13 0.55 0.59 0.55 0.57 97.6M
2021-01-12 0.57 0.59 0.54 0.54 118.0M
2021-01-11 0.59 0.60 0.57 0.57 82.7M
2021-01-08 0.59 0.62 0.57 0.58 284.9M
2021-01-07 0.55 0.60 0.54 0.58 210.7M
2021-01-06 0.55 0.57 0.53 0.53 114.6M
2021-01-05 0.54 0.58 0.53 0.54 298.9M
2021-01-04 0.43 0.55 0.42 0.53 465.8M