Asset Five Group PCL

A5
🏛️ 泰国 →
1.90
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 3.92 4.04 3.78 3.94 55.8M
2022-12-29 4.52 4.94 3.74 3.76 160.0M
2022-12-28 4.32 4.32 4.24 4.32 2.0M
2022-12-27 4.26 4.34 4.24 4.30 1.2M
2022-12-26 4.32 4.34 4.14 4.26 1.6M
2022-12-23 4.30 4.36 4.20 4.32 1.3M
2022-12-22 4.36 4.38 4.26 4.30 1.8M
2022-12-21 4.30 4.42 4.30 4.36 2.6M
2022-12-20 4.48 4.50 4.00 4.34 4.5M
2022-12-19 4.44 4.50 4.38 4.44 3.4M
2022-12-16 4.32 4.44 4.30 4.40 2.0M
2022-12-15 4.32 4.46 4.24 4.34 6.4M
2022-12-14 4.30 4.40 4.24 4.30 2.8M
2022-12-13 4.40 4.42 4.12 4.30 5.8M
2022-12-09 4.46 4.50 4.26 4.40 11.3M
2022-12-08 4.22 4.54 4.20 4.40 26.3M
2022-12-07 3.44 4.38 3.40 4.20 83.0M
2022-12-06 4.04 4.72 3.22 3.46 99.6M
2022-12-02 3.74 4.06 3.66 4.06 23.7M
2022-12-01 3.88 3.88 3.56 3.74 20.0M
2022-11-30 3.70 4.18 3.68 3.90 55.8M
2022-11-29 3.64 3.80 3.56 3.68 23.5M
2022-11-28 3.22 3.90 3.22 3.76 213.8M
2022-11-25 3.10 3.26 3.06 3.24 21.1M
2022-11-24 3.10 3.16 2.78 3.12 39.4M
2022-11-23 3.00 3.16 2.98 3.10 30.7M
2022-11-22 2.98 3.02 2.94 2.96 6.1M
2022-11-21 2.98 3.06 2.90 3.00 34.7M
2022-11-18 2.86 2.94 2.84 2.94 24.0M
2022-11-17 2.72 2.94 2.70 2.86 39.2M
2022-11-16 2.72 2.76 2.68 2.72 4.5M
2022-11-15 2.66 2.76 2.66 2.70 7.1M
2022-11-14 2.50 2.76 2.44 2.74 29.9M
2022-11-11 2.68 2.74 2.68 2.68 2.8M
2022-11-10 2.66 2.70 2.64 2.66 2.3M
2022-11-09 2.76 2.76 2.60 2.68 8.0M
2022-11-08 2.76 2.80 2.72 2.74 6.0M
2022-11-07 2.72 2.80 2.72 2.76 7.3M
2022-11-04 2.70 2.80 2.70 2.76 9.8M
2022-11-03 2.70 2.76 2.70 2.70 10.0M
2022-11-02 2.82 2.82 2.70 2.70 18.0M
2022-11-01 2.64 2.78 2.62 2.76 23.8M
2022-10-31 2.74 2.76 2.64 2.64 14.4M
2022-10-28 2.68 2.80 2.66 2.72 39.5M
2022-10-27 2.62 2.74 2.60 2.68 16.4M
2022-10-26 2.68 2.68 2.52 2.60 18.6M
2022-10-25 2.64 2.70 2.64 2.66 6.6M
2022-10-21 2.74 2.78 2.64 2.66 20.0M
2022-10-20 2.66 2.74 2.56 2.72 36.7M
2022-10-19 2.44 2.74 2.42 2.72 96.2M
2022-10-18 2.44 2.46 2.40 2.44 14.4M
2022-10-17 2.34 2.46 2.32 2.44 17.3M
2022-10-12 2.28 2.36 2.26 2.34 6.2M
2022-10-11 2.32 2.32 2.26 2.28 6.4M
2022-10-10 2.24 2.34 2.24 2.32 12.6M
2022-10-07 2.34 2.36 2.24 2.28 20.5M
2022-10-06 2.42 2.50 2.32 2.36 35.5M
2022-10-05 2.44 2.48 2.40 2.40 15.7M
2022-10-04 2.48 2.50 2.36 2.42 29.0M
2022-10-03 2.34 2.46 2.32 2.42 48.0M
2022-09-30 2.28 2.38 2.26 2.34 13.3M
2022-09-29 2.40 2.44 2.24 2.30 25.6M
2022-09-28 2.22 2.40 2.22 2.38 48.4M
2022-09-27 2.58 2.58 2.20 2.26 103.5M
2022-09-26 2.18 2.60 2.16 2.52 211.4M
2022-09-23 2.16 2.22 2.14 2.18 20.5M
2022-09-22 2.14 2.18 2.12 2.16 6.1M
2022-09-21 2.16 2.20 2.10 2.14 16.9M
2022-09-20 2.16 2.20 2.14 2.14 11.5M
2022-09-19 2.16 2.18 2.14 2.14 9.7M
2022-09-16 2.20 2.26 2.14 2.14 45.9M
2022-09-15 2.16 2.22 2.14 2.20 65.8M
2022-09-14 2.10 2.16 2.08 2.14 25.4M
2022-09-13 2.16 2.20 2.12 2.14 41.6M
2022-09-12 2.10 2.16 2.08 2.12 22.3M
2022-09-09 2.18 2.20 2.06 2.08 61.2M
2022-09-08 2.06 2.28 2.06 2.14 233.3M
2022-09-07 2.04 2.04 2.00 2.00 2.0M
2022-09-06 1.98 2.06 1.97 2.04 11.1M
2022-09-05 1.98 1.99 1.97 1.98 1.1M
2022-09-02 1.97 2.00 1.97 1.98 1.9M
2022-09-01 1.99 1.99 1.96 1.96 1.6M
2022-08-31 2.00 2.00 1.98 1.98 1.6M
2022-08-30 2.00 2.02 1.99 1.99 1.5M
2022-08-29 1.97 2.00 1.93 1.98 2.9M
2022-08-26 2.00 2.08 2.00 2.00 6.7M
2022-08-25 1.98 2.00 1.98 1.99 0.9M
2022-08-24 2.00 2.02 1.98 1.98 1.8M
2022-08-23 2.00 2.02 1.99 1.99 2.5M
2022-08-22 2.00 2.02 2.00 2.00 2.0M
2022-08-19 2.04 2.06 2.00 2.00 5.9M
2022-08-18 2.00 2.08 2.00 2.04 9.7M
2022-08-17 2.02 2.04 2.00 2.00 3.5M
2022-08-16 2.06 2.06 1.96 1.99 8.8M
2022-08-15 2.02 2.10 2.02 2.04 19.5M
2022-08-11 2.02 2.04 1.99 1.99 2.2M
2022-08-10 2.04 2.04 2.00 2.00 4.1M
2022-08-09 2.04 2.04 2.02 2.02 3.1M
2022-08-08 2.06 2.06 2.02 2.04 2.1M
2022-08-05 2.04 2.08 2.02 2.04 3.2M
2022-08-04 2.06 2.06 2.02 2.04 7.1M
2022-08-03 2.04 2.08 2.04 2.04 5.7M
2022-08-02 2.02 2.16 2.02 2.06 41.4M
2022-08-01 2.02 2.02 1.99 2.00 2.8M
2022-07-27 2.00 2.02 1.99 2.00 1.9M
2022-07-26 2.02 2.04 2.00 2.00 2.6M
2022-07-25 2.04 2.04 2.00 2.02 5.2M
2022-07-22 1.99 2.04 1.98 2.04 9.1M
2022-07-21 1.96 2.02 1.96 1.98 5.9M
2022-07-20 1.97 1.99 1.96 1.96 4.1M
2022-07-19 1.99 2.08 1.95 1.95 20.5M
2022-07-18 1.99 2.02 1.98 2.00 4.5M
2022-07-15 1.99 2.02 1.94 1.96 6.0M
2022-07-14 2.08 2.08 1.98 1.98 9.5M
2022-07-12 2.10 2.14 2.00 2.08 4.4M
2022-07-11 2.10 2.16 2.06 2.10 3.6M
2022-07-08 2.16 2.18 2.10 2.10 4.7M
2022-07-07 2.00 2.30 2.00 2.16 25.8M
2022-07-06 2.10 2.12 1.98 1.99 9.8M
2022-07-05 2.20 2.22 2.08 2.10 5.9M
2022-07-04 2.24 2.28 2.16 2.18 5.8M
2022-07-01 2.24 2.26 2.22 2.22 2.2M
2022-06-30 2.26 2.30 2.20 2.22 7.4M
2022-06-29 2.30 2.30 2.24 2.24 5.6M
2022-06-28 2.34 2.34 2.26 2.28 7.5M
2022-06-27 2.40 2.42 2.32 2.36 16.2M
2022-06-24 2.24 2.48 2.22 2.42 48.8M
2022-06-23 2.16 2.26 2.16 2.18 8.3M
2022-06-22 2.28 2.28 2.14 2.14 9.4M
2022-06-21 2.22 2.36 2.22 2.28 8.8M
2022-06-20 2.32 2.32 2.20 2.20 6.8M
2022-06-17 2.40 2.40 2.18 2.28 10.9M
2022-06-16 2.60 2.66 2.36 2.38 19.4M
2022-06-15 2.62 2.62 2.58 2.58 10.0M
2022-06-14 2.60 2.66 2.58 2.62 7.1M
2022-06-13 2.66 2.68 2.60 2.62 14.3M
2022-06-10 2.68 2.70 2.66 2.68 14.7M
2022-06-09 2.66 2.78 2.66 2.68 56.4M
2022-06-08 2.68 2.68 2.64 2.66 7.5M
2022-06-07 2.66 2.68 2.64 2.66 8.0M
2022-06-06 2.66 2.68 2.62 2.66 10.9M
2022-06-02 2.68 2.70 2.64 2.66 13.9M
2022-06-01 2.68 2.72 2.66 2.66 21.1M
2022-05-31 2.70 2.70 2.68 2.68 12.3M
2022-05-30 2.68 2.74 2.66 2.70 18.2M
2022-05-27 2.70 2.72 2.66 2.66 12.4M
2022-05-26 2.70 2.74 2.68 2.68 23.8M
2022-05-25 2.72 2.74 2.68 2.68 13.8M
2022-05-24 2.74 2.76 2.70 2.70 29.7M
2022-05-23 2.72 2.76 2.68 2.72 24.3M
2022-05-20 2.72 2.76 2.68 2.70 31.5M
2022-05-19 2.68 2.72 2.66 2.68 36.1M
2022-05-18 2.86 2.90 2.76 2.76 143.2M
2022-05-17 2.62 2.76 2.62 2.76 41.0M
2022-05-13 2.64 2.66 2.60 2.60 17.8M
2022-05-12 2.66 2.68 2.56 2.60 41.3M
2022-05-11 2.72 2.82 2.62 2.64 115.6M
2022-05-10 2.66 2.76 2.66 2.72 70.7M
2022-05-09 2.66 2.82 2.66 2.68 43.4M
2022-05-06 2.60 2.82 2.58 2.70 103.6M
2022-05-05 2.86 2.86 2.68 2.72 132.2M
2022-05-03 3.30 3.38 2.30 2.74 506.5M
2022-04-29 3.30 3.34 3.24 3.28 170.8M
2022-04-28 3.24 3.40 3.20 3.28 517.4M
2022-04-27 3.22 3.28 3.12 3.18 282.2M
2022-04-26 3.28 3.46 3.16 3.22 669.2M
2022-04-25 2.98 3.28 2.96 3.28 337.7M
2022-04-22 3.10 3.18 3.02 3.02 113.2M
2022-04-21 3.18 3.22 3.08 3.14 169.9M
2022-04-20 3.04 3.26 3.04 3.14 792.1M
2022-04-19 2.96 3.10 2.92 2.96 288.7M
2022-04-18 2.96 3.06 2.88 2.94 205.8M
2022-04-12 2.92 3.08 2.88 2.90 283.0M
2022-04-11 3.22 3.24 2.88 2.92 437.6M
2022-04-08 2.78 3.52 2.70 3.18 1,414.1M
2022-04-07 2.70 2.88 2.62 2.72 198.0M
2022-04-05 2.94 3.26 2.54 2.70 1,001.6M
2022-04-04 2.20 2.74 2.18 2.74 762.3M
2022-04-01 2.06 2.22 2.02 2.12 136.3M
2022-03-31 2.00 2.06 1.98 1.98 20.2M
2022-03-30 1.99 2.02 1.96 1.99 32.2M
2022-03-29 2.06 2.10 1.97 1.97 28.7M
2022-03-28 2.06 2.10 2.00 2.06 27.4M
2022-03-25 2.14 2.18 2.00 2.04 48.7M
2022-03-24 2.18 2.22 2.10 2.12 36.2M
2022-03-23 2.22 2.32 2.14 2.16 111.9M
2022-03-22 2.18 2.28 2.14 2.20 85.5M
2022-03-21 2.30 2.34 2.14 2.14 146.6M
2022-03-18 2.00 2.52 2.00 2.26 946.3M
2022-03-17 1.58 2.02 1.54 2.02 272.8M
2022-03-16 1.81 1.84 1.56 1.56 57.5M
2022-03-15 1.89 1.95 1.74 1.78 41.3M
2022-03-14 2.00 2.02 1.86 1.87 29.8M
2022-03-11 2.08 2.08 1.97 1.98 38.2M
2022-03-10 2.20 2.24 2.10 2.10 62.6M
2022-03-09 2.08 2.34 2.00 2.18 279.3M
2022-03-08 2.10 2.24 1.85 2.02 193.1M
2022-03-07 9.00 9.00 1.75 2.22 1,014.7M