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
2022-12-30 0.62 0.62 0.60 0.61 8.3M
2022-12-29 0.61 0.62 0.60 0.62 8.9M
2022-12-28 0.60 0.62 0.59 0.61 17.0M
2022-12-27 0.57 0.60 0.56 0.60 16.1M
2022-12-26 0.55 0.57 0.54 0.56 6.5M
2022-12-23 0.54 0.55 0.53 0.55 9.4M
2022-12-22 0.54 0.55 0.53 0.54 13.3M
2022-12-21 0.52 0.55 0.52 0.54 9.4M
2022-12-20 0.53 0.55 0.52 0.52 12.6M
2022-12-19 0.56 0.57 0.52 0.53 24.3M
2022-12-16 0.59 0.60 0.55 0.57 17.3M
2022-12-15 0.60 0.61 0.59 0.59 12.0M
2022-12-14 0.63 0.64 0.59 0.60 32.2M
2022-12-13 0.64 0.65 0.63 0.63 4.8M
2022-12-09 0.65 0.65 0.64 0.64 4.9M
2022-12-08 0.66 0.67 0.64 0.64 8.8M
2022-12-07 0.66 0.67 0.65 0.66 9.4M
2022-12-06 0.66 0.68 0.66 0.66 9.5M
2022-12-02 0.66 0.67 0.66 0.66 2.1M
2022-12-01 0.66 0.67 0.66 0.67 2.0M
2022-11-30 0.68 0.68 0.66 0.66 7.2M
2022-11-29 0.65 0.68 0.65 0.67 16.1M
2022-11-28 0.64 0.66 0.64 0.65 8.5M
2022-11-25 0.65 0.66 0.63 0.64 16.3M
2022-11-24 0.67 0.68 0.64 0.65 25.0M
2022-11-23 0.67 0.68 0.66 0.67 8.9M
2022-11-22 0.66 0.67 0.65 0.66 16.5M
2022-11-21 0.69 0.69 0.66 0.66 22.1M
2022-11-18 0.71 0.71 0.69 0.69 15.2M
2022-11-17 0.71 0.72 0.70 0.71 8.8M
2022-11-16 0.73 0.74 0.71 0.71 13.7M
2022-11-15 0.74 0.75 0.72 0.74 15.2M
2022-11-14 0.77 0.77 0.73 0.74 23.8M
2022-11-11 0.78 0.78 0.76 0.77 12.4M
2022-11-10 0.77 0.78 0.76 0.77 4.1M
2022-11-09 0.78 0.79 0.76 0.77 12.7M
2022-11-08 0.79 0.79 0.77 0.78 17.3M
2022-11-07 0.80 0.80 0.78 0.79 8.6M
2022-11-04 0.78 0.81 0.78 0.80 32.8M
2022-11-03 0.78 0.79 0.77 0.78 11.9M
2022-11-02 0.79 0.79 0.77 0.78 9.0M
2022-11-01 0.78 0.79 0.78 0.79 8.2M
2022-10-31 0.77 0.79 0.77 0.78 10.1M
2022-10-28 0.79 0.79 0.77 0.77 9.8M
2022-10-27 0.79 0.79 0.78 0.79 4.9M
2022-10-26 0.78 0.80 0.78 0.78 14.5M
2022-10-25 0.81 0.82 0.78 0.78 27.3M
2022-10-21 0.81 0.83 0.79 0.80 17.1M
2022-10-20 0.82 0.84 0.80 0.81 25.9M
2022-10-19 0.81 0.86 0.81 0.82 56.9M
2022-10-18 0.79 0.81 0.79 0.80 10.8M
2022-10-17 0.79 0.79 0.76 0.79 14.5M
2022-10-12 0.80 0.81 0.78 0.79 13.2M
2022-10-11 0.82 0.82 0.80 0.80 10.6M
2022-10-10 0.83 0.83 0.81 0.81 8.2M
2022-10-07 0.84 0.84 0.82 0.83 4.4M
2022-10-06 0.83 0.84 0.82 0.83 9.3M
2022-10-05 0.82 0.86 0.81 0.83 38.4M
2022-10-04 0.82 0.83 0.81 0.82 24.7M
2022-10-03 0.85 0.86 0.81 0.81 26.6M
2022-09-30 0.85 0.85 0.83 0.85 15.3M
2022-09-29 0.86 0.87 0.84 0.84 13.7M
2022-09-28 0.87 0.88 0.85 0.85 21.3M
2022-09-27 0.88 0.89 0.87 0.87 24.2M
2022-09-26 0.89 0.90 0.88 0.89 20.8M
2022-09-23 0.92 0.93 0.89 0.89 48.2M
2022-09-22 0.89 0.93 0.88 0.91 62.5M
2022-09-21 0.90 0.90 0.89 0.89 10.0M
2022-09-20 0.91 0.92 0.89 0.89 27.9M
2022-09-19 0.89 0.94 0.89 0.91 129.3M
2022-09-16 0.88 0.90 0.88 0.88 15.8M
2022-09-15 0.88 0.90 0.88 0.88 15.3M
2022-09-14 0.89 0.90 0.88 0.89 24.0M
2022-09-13 0.90 0.92 0.89 0.90 25.4M
2022-09-12 0.89 0.91 0.89 0.90 11.0M
2022-09-09 0.90 0.91 0.88 0.89 14.3M
2022-09-08 0.90 0.92 0.89 0.90 15.4M
2022-09-07 0.89 0.92 0.89 0.90 37.0M
2022-09-06 0.88 0.90 0.88 0.89 15.4M
2022-09-05 0.89 0.90 0.87 0.88 23.9M
2022-09-02 0.90 0.92 0.89 0.90 33.1M
2022-09-01 0.92 0.94 0.89 0.89 37.9M
2022-08-31 0.94 0.95 0.91 0.92 34.8M
2022-08-30 0.96 0.97 0.93 0.94 90.2M
2022-08-29 0.87 0.95 0.87 0.93 209.9M
2022-08-26 0.87 0.90 0.86 0.89 52.8M
2022-08-25 0.85 0.88 0.85 0.86 18.7M
2022-08-24 0.87 0.88 0.84 0.85 31.6M
2022-08-23 0.85 0.88 0.85 0.87 11.2M
2022-08-22 0.86 0.87 0.85 0.86 8.7M
2022-08-19 0.87 0.88 0.86 0.86 12.1M
2022-08-18 0.87 0.88 0.87 0.88 3.9M
2022-08-17 0.88 0.89 0.87 0.87 6.5M
2022-08-16 0.89 0.89 0.87 0.88 8.7M
2022-08-15 0.88 0.89 0.87 0.88 12.0M
2022-08-11 0.89 0.89 0.88 0.88 10.4M
2022-08-10 0.90 0.90 0.88 0.88 6.4M
2022-08-09 0.89 0.90 0.88 0.89 10.6M
2022-08-08 0.89 0.89 0.88 0.88 10.5M
2022-08-05 0.90 0.91 0.88 0.88 18.7M
2022-08-04 0.89 0.93 0.89 0.90 41.9M
2022-08-03 0.90 0.90 0.88 0.89 12.8M
2022-08-02 0.88 0.94 0.88 0.90 65.2M
2022-08-01 0.88 0.89 0.87 0.88 15.3M
2022-07-27 0.89 0.89 0.87 0.89 8.6M
2022-07-26 0.89 0.92 0.88 0.88 19.9M
2022-07-25 0.87 0.91 0.86 0.88 32.4M
2022-07-22 0.87 0.88 0.86 0.87 9.7M
2022-07-21 0.87 0.88 0.86 0.87 10.9M
2022-07-20 0.86 0.90 0.86 0.87 32.3M
2022-07-19 0.87 0.87 0.84 0.85 11.6M
2022-07-18 0.85 0.88 0.84 0.86 19.4M
2022-07-15 0.86 0.87 0.82 0.84 16.0M
2022-07-14 0.88 0.89 0.86 0.86 9.6M
2022-07-12 0.90 0.90 0.88 0.88 13.3M
2022-07-11 0.90 0.90 0.88 0.90 12.7M
2022-07-08 0.92 0.93 0.89 0.90 13.9M
2022-07-07 0.90 0.93 0.89 0.91 19.1M
2022-07-06 0.93 0.93 0.88 0.90 44.5M
2022-07-05 0.99 1.00 0.93 0.93 29.9M
2022-07-04 1.01 1.01 0.98 0.98 19.1M
2022-07-01 1.01 1.01 1.00 1.00 11.6M
2022-06-30 1.03 1.03 1.00 1.00 24.2M
2022-06-29 1.01 1.05 1.01 1.02 71.7M
2022-06-28 1.01 1.03 1.00 1.01 12.9M
2022-06-27 1.01 1.02 1.00 1.00 13.8M
2022-06-24 1.01 1.01 0.99 1.00 17.0M
2022-06-23 1.01 1.03 0.99 1.00 18.2M
2022-06-22 1.02 1.03 1.00 1.01 19.5M
2022-06-21 1.03 1.04 1.02 1.03 13.5M
2022-06-20 1.02 1.03 1.00 1.01 18.7M
2022-06-17 1.02 1.03 1.00 1.02 27.0M
2022-06-16 1.05 1.08 1.02 1.02 34.2M
2022-06-15 1.05 1.07 1.04 1.04 14.1M
2022-06-14 1.04 1.06 1.03 1.04 19.2M
2022-06-13 1.07 1.08 1.04 1.05 31.1M
2022-06-10 1.11 1.12 1.09 1.09 26.1M
2022-06-09 1.13 1.13 1.11 1.11 13.3M
2022-06-08 1.13 1.14 1.11 1.12 22.0M
2022-06-07 1.14 1.14 1.12 1.12 34.3M
2022-06-06 1.11 1.15 1.11 1.14 65.8M
2022-06-02 1.10 1.16 1.10 1.11 110.2M
2022-06-01 1.10 1.11 1.09 1.10 11.1M
2022-05-31 1.10 1.11 1.08 1.10 23.5M
2022-05-30 1.11 1.12 1.10 1.10 16.4M
2022-05-27 1.12 1.13 1.09 1.10 26.3M
2022-05-26 1.11 1.13 1.10 1.12 30.3M
2022-05-25 1.08 1.13 1.08 1.11 70.4M
2022-05-24 1.08 1.09 1.07 1.07 14.0M
2022-05-23 1.09 1.12 1.08 1.08 18.6M
2022-05-20 1.07 1.09 1.07 1.09 17.6M
2022-05-19 1.06 1.08 1.05 1.06 23.0M
2022-05-18 1.08 1.11 1.08 1.09 27.8M
2022-05-17 1.04 1.09 1.04 1.09 35.2M
2022-05-13 1.06 1.07 1.03 1.04 53.4M
2022-05-12 1.12 1.12 1.05 1.05 73.4M
2022-05-11 1.16 1.17 1.10 1.11 105.3M
2022-05-10 1.14 1.17 1.11 1.17 57.2M
2022-05-09 1.15 1.19 1.14 1.15 43.1M
2022-05-06 1.17 1.18 1.14 1.16 59.4M
2022-05-05 1.19 1.22 1.19 1.19 43.0M
2022-05-03 1.24 1.26 1.17 1.19 120.5M
2022-04-29 1.26 1.29 1.24 1.24 74.4M
2022-04-28 1.27 1.28 1.25 1.26 86.8M
2022-04-27 1.31 1.33 1.26 1.26 228.9M
2022-04-26 1.31 1.36 1.29 1.32 632.4M
2022-04-25 1.27 1.32 1.26 1.28 381.4M
2022-04-22 1.20 1.34 1.20 1.30 650.1M
2022-04-21 1.24 1.24 1.19 1.20 75.3M
2022-04-20 1.24 1.28 1.23 1.23 108.0M
2022-04-19 1.21 1.26 1.20 1.23 136.8M
2022-04-18 1.20 1.23 1.18 1.20 85.4M
2022-04-12 1.16 1.22 1.16 1.18 109.6M
2022-04-11 1.23 1.26 1.15 1.15 124.5M
2022-04-08 1.27 1.28 1.23 1.23 67.6M
2022-04-07 1.22 1.28 1.21 1.27 277.4M
2022-04-05 1.29 1.30 1.20 1.21 163.6M
2022-04-04 1.31 1.32 1.28 1.29 104.6M
2022-04-01 1.35 1.39 1.31 1.32 480.6M
2022-03-31 1.33 1.34 1.29 1.34 335.1M
2022-03-30 1.32 1.38 1.28 1.29 798.0M
2022-03-29 1.11 1.31 1.11 1.28 904.9M
2022-03-28 1.08 1.12 1.08 1.11 86.8M
2022-03-25 1.13 1.15 1.08 1.08 192.5M
2022-03-24 1.02 1.16 1.02 1.12 497.2M
2022-03-23 1.04 1.06 1.02 1.03 44.4M
2022-03-22 1.03 1.06 1.02 1.04 44.1M
2022-03-21 1.04 1.04 1.02 1.03 22.5M
2022-03-18 1.06 1.07 1.03 1.04 17.9M
2022-03-17 1.04 1.07 1.03 1.06 45.7M
2022-03-16 1.03 1.05 1.02 1.03 19.9M
2022-03-15 1.04 1.07 1.02 1.02 50.0M
2022-03-14 1.05 1.06 1.03 1.04 30.1M
2022-03-11 1.01 1.04 1.00 1.04 28.1M
2022-03-10 1.02 1.05 1.01 1.01 47.2M
2022-03-09 0.96 1.00 0.92 1.00 55.5M
2022-03-08 1.01 1.03 0.90 0.97 66.8M
2022-03-07 1.05 1.05 1.01 1.01 32.7M
2022-03-04 1.06 1.08 1.05 1.05 22.7M
2022-03-03 1.08 1.09 1.06 1.07 21.4M
2022-03-02 1.10 1.11 1.07 1.07 39.8M
2022-03-01 1.10 1.11 1.08 1.10 43.3M
2022-02-28 1.08 1.14 1.08 1.09 123.5M
2022-02-25 1.04 1.07 1.04 1.06 31.6M
2022-02-24 1.11 1.11 1.02 1.02 68.4M
2022-02-23 1.08 1.13 1.07 1.09 58.7M
2022-02-22 1.06 1.08 1.04 1.07 68.3M
2022-02-21 1.09 1.10 1.08 1.08 28.0M
2022-02-18 1.12 1.13 1.07 1.10 74.3M
2022-02-17 1.11 1.14 1.10 1.12 74.9M
2022-02-15 1.08 1.13 1.07 1.10 60.8M
2022-02-14 1.11 1.11 1.06 1.08 62.9M
2022-02-11 1.14 1.14 1.10 1.11 91.0M
2022-02-10 1.16 1.17 1.14 1.14 35.0M
2022-02-09 1.17 1.18 1.15 1.15 55.7M
2022-02-08 1.16 1.18 1.16 1.17 41.1M
2022-02-07 1.17 1.19 1.16 1.16 51.8M
2022-02-04 1.17 1.19 1.16 1.17 40.0M
2022-02-03 1.19 1.20 1.16 1.16 45.1M
2022-02-02 1.20 1.21 1.18 1.19 47.7M
2022-02-01 1.19 1.21 1.17 1.19 87.2M
2022-01-31 1.17 1.20 1.16 1.17 58.5M
2022-01-28 1.14 1.18 1.14 1.15 45.3M
2022-01-27 1.17 1.17 1.14 1.14 62.5M
2022-01-26 1.20 1.21 1.17 1.17 56.0M
2022-01-25 1.18 1.23 1.18 1.18 108.0M
2022-01-24 1.22 1.24 1.18 1.18 76.4M
2022-01-21 1.26 1.26 1.21 1.22 64.9M
2022-01-20 1.29 1.29 1.26 1.26 46.6M
2022-01-19 1.28 1.30 1.27 1.28 54.3M
2022-01-18 1.34 1.35 1.28 1.28 70.8M
2022-01-17 1.36 1.37 1.33 1.33 67.8M
2022-01-14 1.36 1.40 1.34 1.35 201.6M
2022-01-13 1.37 1.38 1.34 1.35 63.4M
2022-01-12 1.37 1.40 1.36 1.36 102.8M
2022-01-11 1.40 1.41 1.36 1.36 123.0M
2022-01-10 1.36 1.45 1.36 1.38 418.4M
2022-01-07 1.31 1.40 1.31 1.35 572.9M
2022-01-06 1.30 1.34 1.27 1.30 274.4M
2022-01-05 1.20 1.31 1.19 1.31 356.7M
2022-01-04 1.22 1.23 1.18 1.19 91.5M